Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 236.00 | 236.00 | 230.00 | 230.00 | 145.90 | 8,365,800 |
| 2022-05-11 | 238.00 | 240.00 | 236.00 | 236.00 | 149.70 | 2,975,500 |
| 2022-05-10 | 238.00 | 238.00 | 232.00 | 238.00 | 150.97 | 4,545,900 |
| 2022-05-09 | 246.00 | 246.00 | 234.00 | 238.00 | 150.97 | 7,779,200 |
| 2022-04-28 | 240.00 | 246.00 | 236.00 | 244.00 | 154.78 | 9,046,500 |
| 2022-04-27 | 242.00 | 242.00 | 240.00 | 240.00 | 152.24 | 3,032,900 |
| 2022-04-26 | 246.00 | 246.00 | 238.00 | 242.00 | 153.51 | 7,915,100 |
| 2022-04-25 | 246.00 | 246.00 | 240.00 | 246.00 | 156.05 | 6,082,000 |
| 2022-04-22 | 250.00 | 250.00 | 244.00 | 246.00 | 156.05 | 3,733,200 |
| 2022-04-21 | 252.00 | 256.00 | 246.00 | 250.00 | 158.58 | 3,527,800 |
| 2022-04-20 | 246.00 | 262.00 | 244.00 | 252.00 | 159.85 | 14,967,000 |
| 2022-04-19 | 244.00 | 246.00 | 242.00 | 244.00 | 154.78 | 4,442,700 |
| 2022-04-18 | 246.00 | 246.00 | 240.00 | 242.00 | 153.51 | 10,744,100 |
| 2022-04-14 | 244.00 | 246.00 | 244.00 | 246.00 | 156.05 | 2,027,300 |
| 2022-04-13 | 246.00 | 248.00 | 244.00 | 244.00 | 154.78 | 1,208,800 |
| 2022-04-12 | 244.00 | 246.00 | 242.00 | 246.00 | 156.05 | 941,500 |
| 2022-04-11 | 244.00 | 246.00 | 242.00 | 244.00 | 154.78 | 1,005,000 |
| 2022-04-08 | 242.00 | 248.00 | 240.00 | 244.00 | 154.78 | 2,860,000 |
| 2022-04-07 | 246.00 | 248.00 | 244.00 | 244.00 | 154.78 | 1,941,100 |
| 2022-04-06 | 250.00 | 250.00 | 246.00 | 246.00 | 156.05 | 1,138,200 |
| 2022-04-05 | 246.00 | 250.00 | 246.00 | 248.00 | 157.32 | 1,492,000 |
| 2022-04-04 | 244.00 | 250.00 | 242.00 | 248.00 | 157.32 | 2,555,800 |
| 2022-04-01 | 248.00 | 248.00 | 244.00 | 244.00 | 154.78 | 3,321,800 |
| 2022-03-31 | 246.00 | 250.00 | 244.00 | 248.00 | 157.32 | 1,324,400 |
| 2022-03-30 | 254.00 | 254.00 | 246.00 | 248.00 | 157.32 | 1,262,000 |
| 2022-03-29 | 258.00 | 258.00 | 240.00 | 248.00 | 157.32 | 1,418,500 |
| 2022-03-28 | 250.00 | 254.00 | 250.00 | 252.00 | 159.85 | 1,399,000 |
| 2022-03-25 | 250.00 | 250.00 | 248.00 | 250.00 | 158.58 | 2,066,800 |
| 2022-03-24 | 246.00 | 248.00 | 244.00 | 248.00 | 157.32 | 1,432,200 |
| 2022-03-23 | 248.00 | 248.00 | 244.00 | 246.00 | 156.05 | 639,800 |
| 2022-03-22 | 248.00 | 248.00 | 246.00 | 246.00 | 156.05 | 707,100 |
| 2022-03-21 | 244.00 | 248.00 | 244.00 | 246.00 | 156.05 | 796,600 |
| 2022-03-18 | 246.00 | 248.00 | 244.00 | 248.00 | 157.32 | 705,300 |
| 2022-03-17 | 246.00 | 248.00 | 246.00 | 246.00 | 156.05 | 530,000 |
| 2022-03-16 | 246.00 | 248.00 | 244.00 | 248.00 | 157.32 | 405,000 |
| 2022-03-15 | 248.00 | 250.00 | 244.00 | 246.00 | 156.05 | 829,600 |
| 2022-03-14 | 248.00 | 250.00 | 246.00 | 248.00 | 157.32 | 977,500 |
| 2022-03-11 | 248.00 | 248.00 | 244.00 | 246.00 | 156.05 | 985,800 |
| 2022-03-10 | 248.00 | 248.00 | 246.00 | 248.00 | 157.32 | 828,700 |
| 2022-03-09 | 246.00 | 248.00 | 246.00 | 248.00 | 157.32 | 932,500 |
| 2022-03-08 | 244.00 | 248.00 | 244.00 | 246.00 | 156.05 | 609,800 |
| 2022-03-07 | 248.00 | 248.00 | 240.00 | 244.00 | 154.78 | 1,538,900 |
| 2022-03-04 | 248.00 | 248.00 | 246.00 | 246.00 | 156.05 | 979,100 |
| 2022-03-02 | 252.00 | 252.00 | 246.00 | 248.00 | 157.32 | 2,221,700 |
| 2022-03-01 | 254.00 | 256.00 | 250.00 | 252.00 | 159.85 | 1,689,700 |
| 2022-02-25 | 248.00 | 252.00 | 248.00 | 252.00 | 159.85 | 1,054,300 |
| 2022-02-24 | 256.00 | 256.00 | 246.00 | 248.00 | 157.32 | 3,912,100 |
| 2022-02-23 | 256.00 | 258.00 | 254.00 | 256.00 | 162.39 | 1,588,200 |
| 2022-02-22 | 258.00 | 258.00 | 254.00 | 256.00 | 162.39 | 2,656,600 |
| 2022-02-21 | 258.00 | 258.00 | 254.00 | 258.00 | 163.66 | 1,619,100 |
| 2022-02-18 | 256.00 | 260.00 | 256.00 | 258.00 | 163.66 | 1,133,000 |
| 2022-02-17 | 258.00 | 260.00 | 256.00 | 258.00 | 163.66 | 2,096,300 |
| 2022-02-16 | 256.00 | 258.00 | 254.00 | 258.00 | 163.66 | 1,937,100 |
| 2022-02-15 | 250.00 | 256.00 | 250.00 | 254.00 | 161.12 | 2,298,700 |
| 2022-02-14 | 254.00 | 256.00 | 248.00 | 248.00 | 157.32 | 2,769,500 |
| 2022-02-11 | 254.00 | 256.00 | 252.00 | 254.00 | 161.12 | 1,831,500 |
| 2022-02-10 | 254.00 | 268.00 | 250.00 | 254.00 | 161.12 | 13,245,000 |
| 2022-02-09 | 244.00 | 256.00 | 244.00 | 252.00 | 159.85 | 5,155,800 |
| 2022-02-08 | 242.00 | 258.00 | 240.00 | 244.00 | 154.78 | 5,425,500 |
| 2022-02-07 | 244.00 | 244.00 | 240.00 | 240.00 | 152.24 | 2,274,700 |
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.