Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 336.00 | 336.00 | 336.00 | 336.00 | 291.56 | 0 |
| 2026-04-30 | 344.00 | 344.00 | 332.00 | 336.00 | 291.56 | 1,730,800 |
| 2026-04-29 | 338.00 | 348.00 | 334.00 | 344.00 | 298.50 | 2,082,600 |
| 2026-04-28 | 338.00 | 342.00 | 336.00 | 338.00 | 293.29 | 1,446,700 |
| 2026-04-27 | 340.00 | 344.00 | 338.00 | 338.00 | 293.29 | 1,065,600 |
| 2026-04-24 | 350.00 | 350.00 | 338.00 | 342.00 | 296.76 | 2,430,600 |
| 2026-04-23 | 354.00 | 354.00 | 342.00 | 346.00 | 300.23 | 2,309,400 |
| 2026-04-22 | 342.00 | 360.00 | 340.00 | 352.00 | 305.44 | 5,352,900 |
| 2026-04-21 | 344.00 | 346.00 | 340.00 | 342.00 | 296.76 | 1,217,500 |
| 2026-04-20 | 346.00 | 350.00 | 342.00 | 346.00 | 300.23 | 4,226,400 |
| 2026-04-17 | 344.00 | 350.00 | 342.00 | 346.00 | 300.23 | 3,219,500 |
| 2026-04-16 | 338.00 | 346.00 | 334.00 | 344.00 | 298.50 | 6,125,000 |
| 2026-04-15 | 336.00 | 338.00 | 332.00 | 338.00 | 293.29 | 7,576,500 |
| 2026-04-14 | 336.00 | 338.00 | 330.00 | 336.00 | 291.56 | 1,783,300 |
| 2026-04-13 | 330.00 | 336.00 | 330.00 | 336.00 | 291.56 | 746,800 |
| 2026-04-10 | 330.00 | 336.00 | 330.00 | 336.00 | 291.56 | 978,800 |
| 2026-04-09 | 334.00 | 336.00 | 330.00 | 332.00 | 288.08 | 761,400 |
| 2026-04-08 | 330.00 | 334.00 | 330.00 | 334.00 | 289.82 | 1,830,600 |
| 2026-04-07 | 328.00 | 332.00 | 328.00 | 330.00 | 286.35 | 1,041,500 |
| 2026-04-06 | 334.00 | 336.00 | 330.00 | 330.00 | 286.35 | 976,400 |
| 2026-04-02 | 330.00 | 336.00 | 330.00 | 334.00 | 289.82 | 2,147,100 |
| 2026-04-01 | 328.00 | 332.00 | 328.00 | 330.00 | 286.35 | 583,900 |
| 2026-03-31 | 330.00 | 332.00 | 326.00 | 328.00 | 284.61 | 1,271,100 |
| 2026-03-30 | 328.00 | 330.00 | 326.00 | 330.00 | 286.35 | 1,122,500 |
| 2026-03-27 | 328.00 | 330.00 | 324.00 | 328.00 | 284.61 | 610,400 |
| 2026-03-26 | 326.00 | 330.00 | 324.00 | 328.00 | 284.61 | 1,528,700 |
| 2026-03-25 | 324.00 | 328.00 | 322.00 | 326.00 | 282.88 | 1,573,700 |
| 2026-03-17 | 318.00 | 326.00 | 318.00 | 324.00 | 281.14 | 1,189,300 |
| 2026-03-16 | 324.00 | 326.00 | 316.00 | 318.00 | 275.94 | 1,749,200 |
| 2026-03-13 | 326.00 | 328.00 | 322.00 | 324.00 | 281.14 | 1,008,700 |
| 2026-03-12 | 328.00 | 328.00 | 320.00 | 326.00 | 282.88 | 1,533,600 |
| 2026-03-11 | 326.00 | 330.00 | 324.00 | 328.00 | 284.61 | 1,869,900 |
| 2026-03-10 | 320.00 | 326.00 | 320.00 | 326.00 | 282.88 | 1,919,900 |
| 2026-03-09 | 330.00 | 330.00 | 300.00 | 318.00 | 275.94 | 3,027,800 |
| 2026-03-06 | 330.00 | 330.00 | 322.00 | 330.00 | 286.35 | 1,327,500 |
| 2026-03-05 | 324.00 | 332.00 | 324.00 | 328.00 | 284.61 | 1,042,800 |
| 2026-03-04 | 338.00 | 338.00 | 316.00 | 324.00 | 281.14 | 5,436,200 |
| 2026-03-03 | 330.00 | 338.00 | 330.00 | 334.00 | 289.82 | 3,157,900 |
| 2026-03-02 | 338.00 | 340.00 | 330.00 | 330.00 | 286.35 | 4,010,700 |
| 2026-02-27 | 346.00 | 350.00 | 340.00 | 342.00 | 296.76 | 3,959,500 |
| 2026-02-26 | 334.00 | 352.00 | 334.00 | 346.00 | 300.23 | 21,398,000 |
| 2026-02-25 | 330.00 | 334.00 | 328.00 | 332.00 | 288.08 | 1,574,100 |
| 2026-02-24 | 330.00 | 334.00 | 328.00 | 330.00 | 286.35 | 1,389,300 |
| 2026-02-23 | 328.00 | 334.00 | 328.00 | 330.00 | 286.35 | 1,071,200 |
| 2026-02-20 | 328.00 | 334.00 | 326.00 | 328.00 | 284.61 | 1,359,500 |
| 2026-02-19 | 322.00 | 328.00 | 322.00 | 328.00 | 284.61 | 1,468,500 |
| 2026-02-18 | 324.00 | 326.00 | 322.00 | 322.00 | 279.41 | 1,335,300 |
| 2026-02-13 | 326.00 | 326.00 | 322.00 | 326.00 | 282.88 | 1,059,200 |
| 2026-02-12 | 328.00 | 328.00 | 324.00 | 326.00 | 282.88 | 907,300 |
| 2026-02-11 | 324.00 | 328.00 | 322.00 | 326.00 | 282.88 | 978,900 |
| 2026-02-10 | 320.00 | 324.00 | 318.00 | 322.00 | 279.41 | 1,239,200 |
| 2026-02-09 | 322.00 | 324.00 | 318.00 | 318.00 | 275.94 | 2,020,400 |
| 2026-02-06 | 320.00 | 324.00 | 320.00 | 322.00 | 279.41 | 929,500 |
| 2026-02-05 | 324.00 | 326.00 | 322.00 | 324.00 | 281.14 | 824,400 |
| 2026-02-04 | 324.00 | 328.00 | 320.00 | 324.00 | 281.14 | 840,800 |
| 2026-02-03 | 316.00 | 326.00 | 316.00 | 324.00 | 281.14 | 2,420,900 |
| 2026-02-02 | 320.00 | 322.00 | 312.00 | 318.00 | 275.94 | 2,524,900 |
| 2026-01-30 | 318.00 | 326.00 | 318.00 | 324.00 | 281.14 | 1,449,000 |
| 2026-01-29 | 324.00 | 324.00 | 290.00 | 318.00 | 275.94 | 7,260,500 |
| 2026-01-28 | 332.00 | 332.00 | 310.00 | 326.00 | 282.88 | 10,618,200 |
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.