Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 402.00 | 412.00 | 376.00 | 376.00 | 238.51 | 19,851,400 |
| 2022-10-31 | 410.00 | 416.00 | 386.00 | 402.00 | 255.00 | 22,883,900 |
| 2022-10-28 | 434.00 | 448.00 | 404.00 | 412.00 | 261.35 | 28,499,300 |
| 2022-10-27 | 416.00 | 436.00 | 410.00 | 434.00 | 275.30 | 12,854,100 |
| 2022-10-26 | 446.00 | 446.00 | 414.00 | 416.00 | 263.88 | 32,886,300 |
| 2022-10-25 | 448.00 | 466.00 | 432.00 | 442.00 | 280.38 | 38,657,000 |
| 2022-10-24 | 404.00 | 462.00 | 402.00 | 448.00 | 284.18 | 96,829,700 |
| 2022-10-21 | 380.00 | 422.00 | 372.00 | 396.00 | 251.20 | 69,081,000 |
| 2022-10-20 | 312.00 | 386.00 | 312.00 | 378.00 | 239.78 | 51,082,800 |
| 2022-10-19 | 308.00 | 314.00 | 304.00 | 312.00 | 197.91 | 5,550,900 |
| 2022-10-18 | 310.00 | 314.00 | 306.00 | 308.00 | 195.38 | 2,337,400 |
| 2022-10-17 | 314.00 | 316.00 | 306.00 | 308.00 | 195.38 | 5,022,200 |
| 2022-10-14 | 320.00 | 322.00 | 312.00 | 314.00 | 199.18 | 6,983,100 |
| 2022-10-13 | 308.00 | 320.00 | 306.00 | 314.00 | 199.18 | 7,668,900 |
| 2022-10-12 | 314.00 | 318.00 | 304.00 | 308.00 | 195.38 | 4,933,800 |
| 2022-10-11 | 308.00 | 322.00 | 302.00 | 314.00 | 199.18 | 4,173,800 |
| 2022-10-10 | 312.00 | 312.00 | 304.00 | 308.00 | 195.38 | 4,423,100 |
| 2022-10-07 | 312.00 | 316.00 | 302.00 | 312.00 | 197.91 | 4,496,200 |
| 2022-10-06 | 306.00 | 316.00 | 302.00 | 312.00 | 197.91 | 5,081,700 |
| 2022-10-05 | 306.00 | 308.00 | 304.00 | 304.00 | 192.84 | 3,200,900 |
| 2022-10-04 | 300.00 | 306.00 | 300.00 | 304.00 | 192.84 | 1,449,000 |
| 2022-10-03 | 294.00 | 302.00 | 294.00 | 298.00 | 189.03 | 2,536,500 |
| 2022-09-30 | 296.00 | 300.00 | 282.00 | 296.00 | 187.76 | 6,727,700 |
| 2022-09-29 | 310.00 | 316.00 | 294.00 | 296.00 | 187.76 | 17,465,100 |
| 2022-09-28 | 320.00 | 326.00 | 310.00 | 310.00 | 196.64 | 9,921,300 |
| 2022-09-27 | 314.00 | 320.00 | 312.00 | 316.00 | 200.45 | 3,151,200 |
| 2022-09-26 | 322.00 | 328.00 | 308.00 | 314.00 | 199.18 | 10,525,100 |
| 2022-09-23 | 306.00 | 342.00 | 304.00 | 322.00 | 204.26 | 27,411,200 |
| 2022-09-22 | 306.00 | 308.00 | 302.00 | 306.00 | 194.11 | 2,254,500 |
| 2022-09-21 | 310.00 | 312.00 | 300.00 | 306.00 | 194.11 | 5,310,000 |
| 2022-09-20 | 308.00 | 316.00 | 306.00 | 310.00 | 196.64 | 5,885,100 |
| 2022-09-19 | 302.00 | 310.00 | 302.00 | 308.00 | 195.38 | 3,802,900 |
| 2022-09-16 | 306.00 | 306.00 | 300.00 | 302.00 | 191.57 | 2,784,200 |
| 2022-09-15 | 302.00 | 308.00 | 302.00 | 304.00 | 192.84 | 2,860,900 |
| 2022-09-14 | 300.00 | 308.00 | 292.00 | 302.00 | 191.57 | 3,495,000 |
| 2022-09-13 | 306.00 | 306.00 | 300.00 | 300.00 | 190.30 | 2,537,600 |
| 2022-09-12 | 294.00 | 306.00 | 292.00 | 304.00 | 192.84 | 3,074,300 |
| 2022-09-09 | 292.00 | 294.00 | 290.00 | 292.00 | 185.23 | 1,305,500 |
| 2022-09-08 | 296.00 | 298.00 | 290.00 | 292.00 | 185.23 | 3,609,500 |
| 2022-09-07 | 294.00 | 294.00 | 290.00 | 294.00 | 186.49 | 2,320,100 |
| 2022-09-06 | 296.00 | 296.00 | 286.00 | 294.00 | 186.49 | 6,300,100 |
| 2022-09-05 | 300.00 | 300.00 | 296.00 | 296.00 | 187.76 | 5,732,900 |
| 2022-09-02 | 302.00 | 304.00 | 300.00 | 300.00 | 190.30 | 2,678,800 |
| 2022-09-01 | 308.00 | 308.00 | 300.00 | 302.00 | 191.57 | 1,421,000 |
| 2022-08-31 | 304.00 | 306.00 | 300.00 | 306.00 | 194.11 | 1,620,100 |
| 2022-08-30 | 302.00 | 304.00 | 298.00 | 304.00 | 192.84 | 2,523,100 |
| 2022-08-29 | 306.00 | 306.00 | 300.00 | 304.00 | 192.84 | 1,532,400 |
| 2022-08-26 | 308.00 | 310.00 | 304.00 | 306.00 | 194.11 | 1,097,900 |
| 2022-08-25 | 308.00 | 310.00 | 304.00 | 308.00 | 195.38 | 2,531,900 |
| 2022-08-24 | 310.00 | 312.00 | 306.00 | 308.00 | 195.38 | 4,261,600 |
| 2022-08-23 | 316.00 | 316.00 | 304.00 | 310.00 | 196.64 | 6,197,300 |
| 2022-08-22 | 308.00 | 318.00 | 292.00 | 312.00 | 197.91 | 12,981,100 |
| 2022-08-19 | 308.00 | 312.00 | 304.00 | 308.00 | 195.38 | 1,050,800 |
| 2022-08-18 | 310.00 | 310.00 | 304.00 | 308.00 | 195.38 | 3,897,400 |
| 2022-08-16 | 314.00 | 314.00 | 298.00 | 310.00 | 196.64 | 5,883,600 |
| 2022-08-15 | 316.00 | 320.00 | 310.00 | 312.00 | 197.91 | 6,163,900 |
| 2022-08-12 | 320.00 | 320.00 | 312.00 | 316.00 | 200.45 | 3,000,100 |
| 2022-08-11 | 320.00 | 324.00 | 310.00 | 318.00 | 201.72 | 9,276,000 |
| 2022-08-10 | 324.00 | 326.00 | 320.00 | 320.00 | 202.99 | 15,240,800 |
| 2022-08-09 | 324.00 | 324.00 | 320.00 | 324.00 | 205.52 | 8,312,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 50.0000 IDR |
| 2025-06-11 | 50.0000 IDR |
| 2023-07-06 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.