Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 324.00 | 324.00 | 320.00 | 324.00 | 205.52 | 8,312,900 |
| 2022-08-08 | 324.00 | 342.00 | 320.00 | 324.00 | 205.52 | 23,618,800 |
| 2022-08-05 | 322.00 | 328.00 | 316.00 | 324.00 | 205.52 | 9,244,100 |
| 2022-08-04 | 318.00 | 324.00 | 314.00 | 320.00 | 202.99 | 12,226,200 |
| 2022-08-03 | 314.00 | 330.00 | 310.00 | 318.00 | 201.72 | 25,353,500 |
| 2022-08-02 | 316.00 | 320.00 | 310.00 | 314.00 | 199.18 | 6,760,700 |
| 2022-08-01 | 304.00 | 322.00 | 304.00 | 316.00 | 200.45 | 13,561,200 |
| 2022-07-29 | 292.00 | 328.00 | 292.00 | 304.00 | 192.84 | 34,005,100 |
| 2022-07-28 | 286.00 | 292.00 | 284.00 | 292.00 | 185.23 | 4,065,600 |
| 2022-07-27 | 288.00 | 294.00 | 286.00 | 286.00 | 181.42 | 3,771,900 |
| 2022-07-26 | 284.00 | 292.00 | 282.00 | 288.00 | 182.69 | 11,998,200 |
| 2022-07-25 | 292.00 | 296.00 | 286.00 | 288.00 | 182.69 | 5,676,400 |
| 2022-07-22 | 292.00 | 308.00 | 288.00 | 290.00 | 183.96 | 16,060,500 |
| 2022-07-21 | 284.00 | 298.00 | 282.00 | 292.00 | 185.23 | 11,285,900 |
| 2022-07-20 | 280.00 | 286.00 | 280.00 | 282.00 | 178.88 | 2,132,700 |
| 2022-07-19 | 280.00 | 282.00 | 278.00 | 280.00 | 177.61 | 1,298,200 |
| 2022-07-18 | 282.00 | 286.00 | 278.00 | 278.00 | 176.35 | 2,635,500 |
| 2022-07-15 | 280.00 | 286.00 | 278.00 | 282.00 | 178.88 | 2,777,500 |
| 2022-07-14 | 282.00 | 288.00 | 278.00 | 278.00 | 176.35 | 5,300,600 |
| 2022-07-13 | 280.00 | 286.00 | 276.00 | 282.00 | 178.88 | 3,885,300 |
| 2022-07-12 | 284.00 | 286.00 | 274.00 | 276.00 | 175.08 | 2,365,500 |
| 2022-07-11 | 284.00 | 300.00 | 274.00 | 284.00 | 180.15 | 14,114,300 |
| 2022-07-08 | 272.00 | 288.00 | 272.00 | 284.00 | 180.15 | 7,544,000 |
| 2022-07-07 | 266.00 | 270.00 | 260.00 | 268.00 | 170.00 | 1,052,600 |
| 2022-07-06 | 272.00 | 272.00 | 262.00 | 266.00 | 168.73 | 7,413,500 |
| 2022-07-05 | 268.00 | 272.00 | 264.00 | 272.00 | 172.54 | 4,468,800 |
| 2022-07-04 | 272.00 | 272.00 | 258.00 | 268.00 | 170.00 | 12,277,500 |
| 2022-07-01 | 282.00 | 290.00 | 270.00 | 272.00 | 172.54 | 9,182,300 |
| 2022-06-30 | 286.00 | 290.00 | 282.00 | 288.00 | 182.69 | 8,561,000 |
| 2022-06-29 | 282.00 | 290.00 | 282.00 | 286.00 | 181.42 | 5,091,900 |
| 2022-06-28 | 280.00 | 288.00 | 280.00 | 282.00 | 178.88 | 5,641,400 |
| 2022-06-27 | 280.00 | 296.00 | 280.00 | 284.00 | 180.15 | 17,587,800 |
| 2022-06-24 | 272.00 | 284.00 | 270.00 | 280.00 | 177.61 | 8,752,000 |
| 2022-06-23 | 278.00 | 278.00 | 264.00 | 272.00 | 172.54 | 9,805,100 |
| 2022-06-22 | 282.00 | 290.00 | 272.00 | 274.00 | 173.81 | 11,288,300 |
| 2022-06-21 | 268.00 | 286.00 | 266.00 | 284.00 | 180.15 | 16,433,500 |
| 2022-06-20 | 268.00 | 272.00 | 264.00 | 268.00 | 170.00 | 6,533,900 |
| 2022-06-17 | 260.00 | 270.00 | 260.00 | 268.00 | 170.00 | 4,649,000 |
| 2022-06-16 | 270.00 | 284.00 | 264.00 | 268.00 | 170.00 | 8,992,600 |
| 2022-06-15 | 274.00 | 278.00 | 264.00 | 268.00 | 170.00 | 6,474,600 |
| 2022-06-14 | 270.00 | 282.00 | 262.00 | 278.00 | 176.35 | 20,009,700 |
| 2022-06-13 | 300.00 | 308.00 | 280.00 | 280.00 | 177.61 | 49,745,600 |
| 2022-06-10 | 278.00 | 316.00 | 276.00 | 300.00 | 190.30 | 80,482,900 |
| 2022-06-09 | 278.00 | 282.00 | 270.00 | 278.00 | 176.35 | 11,604,400 |
| 2022-06-08 | 262.00 | 284.00 | 262.00 | 278.00 | 176.35 | 23,327,800 |
| 2022-06-07 | 234.00 | 288.00 | 234.00 | 262.00 | 166.20 | 34,668,900 |
| 2022-06-06 | 234.00 | 238.00 | 234.00 | 234.00 | 148.43 | 10,695,500 |
| 2022-06-03 | 240.00 | 242.00 | 232.00 | 234.00 | 148.43 | 15,544,400 |
| 2022-06-02 | 234.00 | 244.00 | 232.00 | 240.00 | 152.24 | 20,623,300 |
| 2022-05-31 | 236.00 | 238.00 | 232.00 | 234.00 | 148.43 | 9,836,400 |
| 2022-05-30 | 230.00 | 242.00 | 228.00 | 236.00 | 149.70 | 12,146,200 |
| 2022-05-27 | 228.00 | 232.00 | 228.00 | 230.00 | 145.90 | 7,489,800 |
| 2022-05-25 | 226.00 | 230.00 | 226.00 | 228.00 | 144.63 | 420,100 |
| 2022-05-24 | 228.00 | 230.00 | 224.00 | 226.00 | 143.36 | 1,777,000 |
| 2022-05-23 | 230.00 | 230.00 | 224.00 | 228.00 | 144.63 | 4,597,600 |
| 2022-05-20 | 230.00 | 230.00 | 228.00 | 230.00 | 145.90 | 1,605,200 |
| 2022-05-19 | 230.00 | 230.00 | 224.00 | 230.00 | 145.90 | 2,631,700 |
| 2022-05-18 | 230.00 | 232.00 | 228.00 | 230.00 | 145.90 | 3,107,000 |
| 2022-05-17 | 226.00 | 232.00 | 226.00 | 230.00 | 145.90 | 4,144,400 |
| 2022-05-13 | 230.00 | 232.00 | 224.00 | 226.00 | 143.36 | 1,491,000 |
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.