Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 274.00 | 276.00 | 270.00 | 272.00 | 172.54 | 14,873,100 |
| 2021-11-09 | 274.00 | 274.00 | 272.00 | 272.00 | 172.54 | 2,419,000 |
| 2021-11-08 | 272.00 | 276.00 | 272.00 | 272.00 | 172.54 | 3,017,300 |
| 2021-11-05 | 274.00 | 276.00 | 272.00 | 272.00 | 172.54 | 3,131,200 |
| 2021-11-04 | 274.00 | 276.00 | 270.00 | 274.00 | 173.81 | 2,907,700 |
| 2021-11-03 | 272.00 | 274.00 | 272.00 | 274.00 | 173.81 | 3,326,800 |
| 2021-11-02 | 274.00 | 276.00 | 262.00 | 272.00 | 172.54 | 7,935,500 |
| 2021-11-01 | 270.00 | 276.00 | 270.00 | 272.00 | 172.54 | 2,727,600 |
| 2021-10-29 | 268.00 | 276.00 | 266.00 | 270.00 | 171.27 | 5,706,400 |
| 2021-10-28 | 280.00 | 280.00 | 266.00 | 266.00 | 168.73 | 13,246,100 |
| 2021-10-27 | 284.00 | 288.00 | 276.00 | 278.00 | 176.35 | 8,742,000 |
| 2021-10-26 | 292.00 | 292.00 | 280.00 | 284.00 | 180.15 | 11,719,400 |
| 2021-10-25 | 274.00 | 292.00 | 274.00 | 290.00 | 183.96 | 15,842,800 |
| 2021-10-22 | 274.00 | 278.00 | 270.00 | 272.00 | 172.54 | 2,332,400 |
| 2021-10-21 | 268.00 | 274.00 | 268.00 | 272.00 | 172.54 | 2,564,300 |
← NewerPage 21 of 21 · 1,215 trading days
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.