Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 246.00 | 246.00 | 242.00 | 244.00 | 154.78 | 469,600 |
| 2022-02-03 | 244.00 | 246.00 | 244.00 | 246.00 | 156.05 | 601,000 |
| 2022-02-02 | 246.00 | 248.00 | 242.00 | 244.00 | 154.78 | 886,500 |
| 2022-01-31 | 242.00 | 246.00 | 238.00 | 246.00 | 156.05 | 1,615,000 |
| 2022-01-28 | 244.00 | 244.00 | 240.00 | 240.00 | 152.24 | 1,077,900 |
| 2022-01-27 | 244.00 | 244.00 | 240.00 | 242.00 | 153.51 | 3,112,700 |
| 2022-01-26 | 244.00 | 246.00 | 244.00 | 244.00 | 154.78 | 933,400 |
| 2022-01-25 | 246.00 | 246.00 | 244.00 | 246.00 | 156.05 | 622,200 |
| 2022-01-24 | 250.00 | 250.00 | 246.00 | 246.00 | 156.05 | 774,700 |
| 2022-01-21 | 250.00 | 252.00 | 248.00 | 250.00 | 158.58 | 2,842,800 |
| 2022-01-20 | 246.00 | 250.00 | 246.00 | 248.00 | 157.32 | 849,300 |
| 2022-01-19 | 246.00 | 248.00 | 244.00 | 246.00 | 156.05 | 1,186,700 |
| 2022-01-18 | 250.00 | 252.00 | 242.00 | 246.00 | 156.05 | 2,612,800 |
| 2022-01-17 | 250.00 | 250.00 | 248.00 | 248.00 | 157.32 | 1,321,900 |
| 2022-01-14 | 248.00 | 252.00 | 248.00 | 250.00 | 158.58 | 896,600 |
| 2022-01-13 | 250.00 | 252.00 | 248.00 | 250.00 | 158.58 | 3,370,500 |
| 2022-01-12 | 252.00 | 254.00 | 248.00 | 250.00 | 158.58 | 2,578,900 |
| 2022-01-11 | 254.00 | 256.00 | 250.00 | 252.00 | 159.85 | 1,774,700 |
| 2022-01-10 | 254.00 | 258.00 | 248.00 | 250.00 | 158.58 | 4,522,100 |
| 2022-01-07 | 250.00 | 252.00 | 248.00 | 250.00 | 158.58 | 1,299,900 |
| 2022-01-06 | 250.00 | 254.00 | 248.00 | 250.00 | 158.58 | 3,334,700 |
| 2022-01-05 | 254.00 | 256.00 | 252.00 | 252.00 | 159.85 | 3,147,900 |
| 2022-01-04 | 252.00 | 260.00 | 252.00 | 254.00 | 161.12 | 2,514,000 |
| 2022-01-03 | 250.00 | 252.00 | 248.00 | 252.00 | 159.85 | 717,800 |
| 2021-12-30 | 250.00 | 258.00 | 248.00 | 250.00 | 158.58 | 898,600 |
| 2021-12-29 | 250.00 | 252.00 | 246.00 | 250.00 | 158.58 | 757,200 |
| 2021-12-28 | 250.00 | 252.00 | 248.00 | 248.00 | 157.32 | 1,471,500 |
| 2021-12-27 | 250.00 | 252.00 | 246.00 | 250.00 | 158.58 | 535,300 |
| 2021-12-24 | 252.00 | 252.00 | 248.00 | 250.00 | 158.58 | 491,900 |
| 2021-12-23 | 248.00 | 258.00 | 246.00 | 250.00 | 158.58 | 1,331,700 |
| 2021-12-22 | 248.00 | 248.00 | 246.00 | 248.00 | 157.32 | 876,000 |
| 2021-12-21 | 252.00 | 252.00 | 242.00 | 248.00 | 157.32 | 4,351,200 |
| 2021-12-20 | 258.00 | 260.00 | 252.00 | 252.00 | 159.85 | 1,247,800 |
| 2021-12-17 | 260.00 | 262.00 | 252.00 | 254.00 | 161.12 | 1,305,100 |
| 2021-12-16 | 262.00 | 262.00 | 258.00 | 260.00 | 164.93 | 1,351,300 |
| 2021-12-15 | 266.00 | 266.00 | 260.00 | 262.00 | 166.20 | 1,337,400 |
| 2021-12-14 | 266.00 | 266.00 | 264.00 | 266.00 | 168.73 | 574,200 |
| 2021-12-13 | 266.00 | 268.00 | 264.00 | 266.00 | 168.73 | 606,200 |
| 2021-12-10 | 266.00 | 266.00 | 262.00 | 264.00 | 167.46 | 1,764,000 |
| 2021-12-09 | 268.00 | 268.00 | 266.00 | 266.00 | 168.73 | 448,300 |
| 2021-12-08 | 266.00 | 268.00 | 266.00 | 268.00 | 170.00 | 140,600 |
| 2021-12-07 | 266.00 | 270.00 | 266.00 | 266.00 | 168.73 | 407,200 |
| 2021-12-06 | 270.00 | 270.00 | 264.00 | 268.00 | 170.00 | 600,800 |
| 2021-12-03 | 270.00 | 272.00 | 268.00 | 268.00 | 170.00 | 974,700 |
| 2021-12-02 | 270.00 | 270.00 | 260.00 | 270.00 | 171.27 | 2,562,700 |
| 2021-12-01 | 268.00 | 270.00 | 266.00 | 270.00 | 171.27 | 1,637,800 |
| 2021-11-30 | 270.00 | 270.00 | 268.00 | 268.00 | 170.00 | 1,665,600 |
| 2021-11-29 | 268.00 | 270.00 | 268.00 | 268.00 | 170.00 | 1,882,400 |
| 2021-11-26 | 270.00 | 270.00 | 264.00 | 268.00 | 170.00 | 3,605,900 |
| 2021-11-25 | 270.00 | 270.00 | 268.00 | 268.00 | 170.00 | 772,000 |
| 2021-11-24 | 268.00 | 270.00 | 266.00 | 270.00 | 171.27 | 3,572,500 |
| 2021-11-23 | 270.00 | 272.00 | 268.00 | 268.00 | 170.00 | 1,252,100 |
| 2021-11-22 | 268.00 | 270.00 | 268.00 | 270.00 | 171.27 | 1,493,300 |
| 2021-11-19 | 268.00 | 270.00 | 266.00 | 268.00 | 170.00 | 3,531,500 |
| 2021-11-18 | 268.00 | 270.00 | 266.00 | 268.00 | 170.00 | 2,885,300 |
| 2021-11-17 | 270.00 | 270.00 | 268.00 | 268.00 | 170.00 | 1,466,200 |
| 2021-11-16 | 268.00 | 270.00 | 266.00 | 268.00 | 170.00 | 2,177,500 |
| 2021-11-15 | 272.00 | 274.00 | 264.00 | 268.00 | 170.00 | 3,992,700 |
| 2021-11-12 | 272.00 | 274.00 | 270.00 | 272.00 | 172.54 | 1,918,200 |
| 2021-11-11 | 272.00 | 274.00 | 270.00 | 272.00 | 172.54 | 3,863,200 |
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.