Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 320.00 | 320.00 | 314.00 | 318.00 | 275.94 | 1,800,700 |
| 2025-11-03 | 324.00 | 328.00 | 320.00 | 320.00 | 277.67 | 1,640,100 |
| 2025-10-31 | 322.00 | 326.00 | 320.00 | 322.00 | 279.41 | 1,861,100 |
| 2025-10-30 | 318.00 | 322.00 | 316.00 | 322.00 | 279.41 | 1,742,400 |
| 2025-10-29 | 316.00 | 318.00 | 314.00 | 318.00 | 275.94 | 942,100 |
| 2025-10-28 | 316.00 | 322.00 | 316.00 | 316.00 | 274.20 | 1,675,500 |
| 2025-10-27 | 316.00 | 324.00 | 312.00 | 316.00 | 274.20 | 2,941,300 |
| 2025-10-24 | 312.00 | 316.00 | 308.00 | 310.00 | 268.99 | 1,216,600 |
| 2025-10-23 | 312.00 | 314.00 | 308.00 | 312.00 | 270.73 | 793,000 |
| 2025-10-22 | 310.00 | 312.00 | 308.00 | 310.00 | 268.99 | 709,200 |
| 2025-10-21 | 306.00 | 312.00 | 306.00 | 310.00 | 268.99 | 1,794,700 |
| 2025-10-20 | 304.00 | 310.00 | 302.00 | 306.00 | 265.52 | 1,662,800 |
| 2025-10-17 | 308.00 | 310.00 | 304.00 | 304.00 | 263.79 | 1,752,400 |
| 2025-10-16 | 310.00 | 312.00 | 308.00 | 308.00 | 267.26 | 1,322,400 |
| 2025-10-15 | 312.00 | 314.00 | 308.00 | 310.00 | 268.99 | 2,296,000 |
| 2025-10-14 | 310.00 | 316.00 | 308.00 | 312.00 | 270.73 | 2,871,800 |
| 2025-10-13 | 314.00 | 314.00 | 308.00 | 310.00 | 268.99 | 1,479,300 |
| 2025-10-10 | 318.00 | 320.00 | 302.00 | 314.00 | 272.47 | 2,101,300 |
| 2025-10-09 | 318.00 | 322.00 | 316.00 | 318.00 | 275.94 | 2,834,900 |
| 2025-10-08 | 314.00 | 318.00 | 312.00 | 316.00 | 274.20 | 4,090,700 |
| 2025-10-07 | 312.00 | 316.00 | 312.00 | 314.00 | 272.47 | 1,348,400 |
| 2025-10-06 | 314.00 | 314.00 | 310.00 | 314.00 | 272.47 | 991,600 |
| 2025-10-03 | 316.00 | 316.00 | 310.00 | 314.00 | 272.47 | 2,091,400 |
| 2025-10-02 | 316.00 | 318.00 | 314.00 | 316.00 | 274.20 | 1,261,400 |
| 2025-10-01 | 314.00 | 316.00 | 312.00 | 316.00 | 274.20 | 2,452,500 |
| 2025-09-30 | 312.00 | 314.00 | 310.00 | 312.00 | 270.73 | 1,138,100 |
| 2025-09-29 | 314.00 | 314.00 | 312.00 | 312.00 | 270.73 | 1,050,400 |
| 2025-09-26 | 314.00 | 314.00 | 312.00 | 314.00 | 272.47 | 1,135,200 |
| 2025-09-25 | 314.00 | 316.00 | 312.00 | 314.00 | 272.47 | 1,399,300 |
| 2025-09-24 | 316.00 | 316.00 | 312.00 | 312.00 | 270.73 | 1,562,500 |
| 2025-09-23 | 314.00 | 316.00 | 312.00 | 316.00 | 274.20 | 1,338,000 |
| 2025-09-22 | 312.00 | 314.00 | 310.00 | 314.00 | 272.47 | 1,551,800 |
| 2025-09-19 | 316.00 | 316.00 | 312.00 | 312.00 | 270.73 | 437,400 |
| 2025-09-18 | 318.00 | 320.00 | 312.00 | 316.00 | 274.20 | 1,273,700 |
| 2025-09-17 | 312.00 | 318.00 | 312.00 | 316.00 | 274.20 | 1,566,800 |
| 2025-09-16 | 316.00 | 318.00 | 312.00 | 312.00 | 270.73 | 1,758,500 |
| 2025-09-15 | 314.00 | 316.00 | 310.00 | 314.00 | 272.47 | 6,123,600 |
| 2025-09-12 | 324.00 | 324.00 | 314.00 | 316.00 | 274.20 | 13,014,800 |
| 2025-09-11 | 314.00 | 320.00 | 312.00 | 320.00 | 277.67 | 25,795,300 |
| 2025-09-10 | 316.00 | 318.00 | 310.00 | 314.00 | 272.47 | 1,706,600 |
| 2025-09-09 | 316.00 | 318.00 | 310.00 | 316.00 | 274.20 | 1,856,300 |
| 2025-09-08 | 316.00 | 320.00 | 314.00 | 314.00 | 272.47 | 3,045,200 |
| 2025-09-05 | 316.00 | 316.00 | 316.00 | 316.00 | 274.20 | 0 |
| 2025-09-04 | 314.00 | 318.00 | 312.00 | 316.00 | 274.20 | 800,300 |
| 2025-09-03 | 316.00 | 320.00 | 312.00 | 314.00 | 272.47 | 1,151,800 |
| 2025-09-02 | 312.00 | 320.00 | 310.00 | 316.00 | 274.20 | 1,858,500 |
| 2025-09-01 | 310.00 | 316.00 | 300.00 | 312.00 | 270.73 | 3,777,400 |
| 2025-08-29 | 328.00 | 330.00 | 312.00 | 320.00 | 277.67 | 5,229,500 |
| 2025-08-28 | 332.00 | 332.00 | 326.00 | 328.00 | 284.61 | 953,200 |
| 2025-08-27 | 332.00 | 332.00 | 326.00 | 330.00 | 286.35 | 1,944,900 |
| 2025-08-26 | 334.00 | 334.00 | 328.00 | 330.00 | 286.35 | 2,661,300 |
| 2025-08-25 | 330.00 | 340.00 | 328.00 | 334.00 | 289.82 | 3,801,300 |
| 2025-08-22 | 334.00 | 336.00 | 328.00 | 328.00 | 284.61 | 3,365,400 |
| 2025-08-21 | 328.00 | 334.00 | 328.00 | 334.00 | 289.82 | 5,729,700 |
| 2025-08-20 | 322.00 | 328.00 | 322.00 | 328.00 | 284.61 | 5,165,400 |
| 2025-08-19 | 316.00 | 322.00 | 314.00 | 322.00 | 279.41 | 2,746,100 |
| 2025-08-18 | 316.00 | 316.00 | 316.00 | 316.00 | 274.20 | 0 |
| 2025-08-15 | 320.00 | 320.00 | 312.00 | 316.00 | 274.20 | 1,576,700 |
| 2025-08-14 | 324.00 | 328.00 | 314.00 | 318.00 | 275.94 | 2,513,400 |
| 2025-08-13 | 322.00 | 324.00 | 320.00 | 322.00 | 279.41 | 3,445,100 |
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.