Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 316.00 | 320.00 | 314.00 | 320.00 | 277.67 | 2,520,100 |
| 2025-08-11 | 314.00 | 320.00 | 310.00 | 314.00 | 272.47 | 1,890,500 |
| 2025-08-08 | 314.00 | 316.00 | 312.00 | 312.00 | 270.73 | 1,503,100 |
| 2025-08-07 | 314.00 | 318.00 | 314.00 | 314.00 | 272.47 | 1,345,300 |
| 2025-08-06 | 314.00 | 316.00 | 310.00 | 314.00 | 272.47 | 1,811,900 |
| 2025-08-05 | 316.00 | 316.00 | 310.00 | 314.00 | 272.47 | 2,185,700 |
| 2025-08-04 | 312.00 | 316.00 | 308.00 | 316.00 | 274.20 | 17,037,000 |
| 2025-08-01 | 308.00 | 316.00 | 306.00 | 312.00 | 270.73 | 1,995,300 |
| 2025-07-31 | 316.00 | 316.00 | 306.00 | 310.00 | 268.99 | 2,086,400 |
| 2025-07-30 | 316.00 | 318.00 | 312.00 | 316.00 | 274.20 | 1,215,000 |
| 2025-07-29 | 318.00 | 318.00 | 312.00 | 314.00 | 272.47 | 1,369,400 |
| 2025-07-28 | 314.00 | 320.00 | 310.00 | 318.00 | 275.94 | 3,220,800 |
| 2025-07-25 | 316.00 | 316.00 | 310.00 | 312.00 | 270.73 | 2,156,700 |
| 2025-07-24 | 314.00 | 316.00 | 310.00 | 316.00 | 274.20 | 2,110,200 |
| 2025-07-23 | 310.00 | 316.00 | 306.00 | 310.00 | 268.99 | 2,021,500 |
| 2025-07-22 | 314.00 | 316.00 | 310.00 | 312.00 | 270.73 | 2,396,400 |
| 2025-07-21 | 314.00 | 316.00 | 306.00 | 314.00 | 272.47 | 2,655,000 |
| 2025-07-18 | 312.00 | 314.00 | 310.00 | 312.00 | 270.73 | 976,300 |
| 2025-07-17 | 312.00 | 314.00 | 308.00 | 312.00 | 270.73 | 1,980,200 |
| 2025-07-16 | 308.00 | 314.00 | 306.00 | 310.00 | 268.99 | 2,152,900 |
| 2025-07-15 | 314.00 | 314.00 | 306.00 | 308.00 | 267.26 | 2,241,100 |
| 2025-07-14 | 316.00 | 316.00 | 310.00 | 314.00 | 272.47 | 2,678,900 |
| 2025-07-11 | 318.00 | 320.00 | 312.00 | 316.00 | 274.20 | 1,635,600 |
| 2025-07-10 | 310.00 | 318.00 | 308.00 | 318.00 | 275.94 | 1,609,000 |
| 2025-07-09 | 308.00 | 312.00 | 304.00 | 310.00 | 268.99 | 871,600 |
| 2025-07-08 | 308.00 | 312.00 | 306.00 | 308.00 | 267.26 | 1,471,200 |
| 2025-07-07 | 306.00 | 310.00 | 300.00 | 306.00 | 265.52 | 1,830,000 |
| 2025-07-04 | 308.00 | 312.00 | 302.00 | 304.00 | 263.79 | 1,477,900 |
| 2025-07-03 | 308.00 | 314.00 | 308.00 | 308.00 | 267.26 | 643,800 |
| 2025-07-02 | 300.00 | 310.00 | 300.00 | 308.00 | 267.26 | 2,125,300 |
| 2025-07-01 | 314.00 | 316.00 | 308.00 | 310.00 | 268.99 | 1,984,300 |
| 2025-06-30 | 308.00 | 318.00 | 306.00 | 312.00 | 270.73 | 1,676,400 |
| 2025-06-26 | 302.00 | 310.00 | 298.00 | 306.00 | 265.52 | 3,342,300 |
| 2025-06-25 | 302.00 | 310.00 | 302.00 | 302.00 | 262.05 | 2,215,000 |
| 2025-06-24 | 294.00 | 312.00 | 294.00 | 302.00 | 262.05 | 3,259,400 |
| 2025-06-23 | 304.00 | 304.00 | 286.00 | 294.00 | 255.11 | 6,004,300 |
| 2025-06-20 | 306.00 | 306.00 | 300.00 | 304.00 | 263.79 | 5,470,300 |
| 2025-06-19 | 322.00 | 326.00 | 306.00 | 308.00 | 267.26 | 5,410,500 |
| 2025-06-18 | 324.00 | 328.00 | 320.00 | 320.00 | 277.67 | 17,420,000 |
| 2025-06-17 | 328.00 | 328.00 | 322.00 | 324.00 | 281.14 | 2,083,100 |
| 2025-06-16 | 324.00 | 328.00 | 316.00 | 322.00 | 279.41 | 5,913,200 |
| 2025-06-13 | 332.00 | 334.00 | 320.00 | 324.00 | 281.14 | 10,530,000 |
| 2025-06-12 | 346.00 | 346.00 | 330.00 | 334.00 | 289.82 | 8,842,400 |
| 2025-06-11 | 344.00 | 350.00 | 340.00 | 346.00 | 300.23 | 23,413,000 |
| 2025-06-10 | 398.00 | 400.00 | 392.00 | 398.00 | 301.97 | 43,341,800 |
| 2025-06-05 | 396.00 | 398.00 | 390.00 | 392.00 | 297.42 | 30,304,900 |
| 2025-06-04 | 398.00 | 400.00 | 394.00 | 394.00 | 298.93 | 16,589,900 |
| 2025-06-03 | 394.00 | 398.00 | 388.00 | 396.00 | 300.45 | 20,471,400 |
| 2025-06-02 | 380.00 | 396.00 | 380.00 | 394.00 | 298.93 | 69,732,600 |
| 2025-05-28 | 370.00 | 374.00 | 354.00 | 366.00 | 277.69 | 21,041,200 |
| 2025-05-27 | 362.00 | 380.00 | 354.00 | 370.00 | 280.72 | 28,354,900 |
| 2025-05-26 | 328.00 | 368.00 | 322.00 | 350.00 | 265.55 | 19,752,600 |
| 2025-05-23 | 326.00 | 328.00 | 324.00 | 326.00 | 247.34 | 900,500 |
| 2025-05-22 | 326.00 | 330.00 | 322.00 | 328.00 | 248.86 | 2,112,300 |
| 2025-05-21 | 332.00 | 332.00 | 316.00 | 326.00 | 247.34 | 4,579,800 |
| 2025-05-20 | 320.00 | 332.00 | 318.00 | 330.00 | 250.38 | 6,897,600 |
| 2025-05-19 | 314.00 | 322.00 | 314.00 | 318.00 | 241.27 | 3,696,900 |
| 2025-05-16 | 326.00 | 326.00 | 314.00 | 316.00 | 239.75 | 2,087,600 |
| 2025-05-15 | 320.00 | 328.00 | 320.00 | 326.00 | 247.34 | 5,321,400 |
| 2025-05-14 | 322.00 | 326.00 | 310.00 | 320.00 | 242.79 | 2,689,100 |
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.