Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 330.00 | 334.00 | 320.00 | 320.00 | 242.79 | 5,050,300 |
| 2025-05-08 | 306.00 | 340.00 | 304.00 | 330.00 | 250.38 | 19,020,400 |
| 2025-05-07 | 304.00 | 304.00 | 294.00 | 304.00 | 230.65 | 1,323,200 |
| 2025-05-06 | 306.00 | 306.00 | 300.00 | 302.00 | 229.13 | 2,017,100 |
| 2025-05-05 | 308.00 | 308.00 | 304.00 | 306.00 | 232.17 | 1,048,000 |
| 2025-05-02 | 304.00 | 308.00 | 300.00 | 304.00 | 230.65 | 2,694,800 |
| 2025-04-30 | 304.00 | 308.00 | 302.00 | 306.00 | 232.17 | 1,951,800 |
| 2025-04-29 | 308.00 | 308.00 | 300.00 | 302.00 | 229.13 | 2,778,100 |
| 2025-04-28 | 308.00 | 312.00 | 302.00 | 308.00 | 233.68 | 1,364,500 |
| 2025-04-25 | 314.00 | 320.00 | 306.00 | 306.00 | 232.17 | 2,285,500 |
| 2025-04-24 | 316.00 | 320.00 | 308.00 | 316.00 | 239.75 | 2,065,000 |
| 2025-04-23 | 318.00 | 320.00 | 312.00 | 316.00 | 239.75 | 1,398,600 |
| 2025-04-22 | 312.00 | 322.00 | 306.00 | 316.00 | 239.75 | 2,933,800 |
| 2025-04-21 | 304.00 | 332.00 | 300.00 | 312.00 | 236.72 | 4,609,000 |
| 2025-04-17 | 292.00 | 308.00 | 286.00 | 300.00 | 227.61 | 2,138,200 |
| 2025-04-16 | 288.00 | 294.00 | 288.00 | 292.00 | 221.54 | 687,600 |
| 2025-04-15 | 286.00 | 292.00 | 282.00 | 286.00 | 216.99 | 2,747,900 |
| 2025-04-14 | 280.00 | 282.00 | 276.00 | 282.00 | 213.96 | 1,018,700 |
| 2025-04-11 | 284.00 | 284.00 | 276.00 | 278.00 | 210.92 | 371,800 |
| 2025-04-10 | 280.00 | 284.00 | 276.00 | 278.00 | 210.92 | 1,227,500 |
| 2025-04-09 | 272.00 | 274.00 | 270.00 | 272.00 | 206.37 | 1,832,800 |
| 2025-04-08 | 280.00 | 280.00 | 268.00 | 272.00 | 206.37 | 2,087,200 |
| 2025-03-27 | 292.00 | 308.00 | 292.00 | 302.00 | 229.13 | 2,700,900 |
| 2025-03-26 | 284.00 | 292.00 | 284.00 | 292.00 | 221.54 | 5,185,800 |
| 2025-03-25 | 282.00 | 284.00 | 276.00 | 284.00 | 215.47 | 969,900 |
| 2025-03-24 | 284.00 | 288.00 | 280.00 | 282.00 | 213.96 | 6,059,800 |
| 2025-03-21 | 290.00 | 292.00 | 282.00 | 284.00 | 215.47 | 1,423,400 |
| 2025-03-20 | 292.00 | 298.00 | 290.00 | 290.00 | 220.03 | 818,000 |
| 2025-03-19 | 284.00 | 294.00 | 282.00 | 290.00 | 220.03 | 973,700 |
| 2025-03-18 | 296.00 | 298.00 | 284.00 | 284.00 | 215.47 | 5,339,100 |
| 2025-03-17 | 302.00 | 306.00 | 290.00 | 294.00 | 223.06 | 1,523,300 |
| 2025-03-14 | 286.00 | 306.00 | 286.00 | 300.00 | 227.61 | 6,590,600 |
| 2025-03-13 | 288.00 | 288.00 | 284.00 | 286.00 | 216.99 | 1,719,700 |
| 2025-03-12 | 284.00 | 290.00 | 282.00 | 286.00 | 216.99 | 594,400 |
| 2025-03-11 | 286.00 | 286.00 | 280.00 | 284.00 | 215.47 | 519,100 |
| 2025-03-10 | 288.00 | 290.00 | 284.00 | 286.00 | 216.99 | 393,600 |
| 2025-03-07 | 290.00 | 292.00 | 282.00 | 288.00 | 218.51 | 526,100 |
| 2025-03-06 | 290.00 | 292.00 | 278.00 | 290.00 | 220.03 | 2,851,700 |
| 2025-03-05 | 276.00 | 280.00 | 274.00 | 278.00 | 210.92 | 2,339,200 |
| 2025-03-04 | 280.00 | 280.00 | 276.00 | 276.00 | 209.41 | 2,779,100 |
| 2025-03-03 | 270.00 | 282.00 | 270.00 | 278.00 | 210.92 | 3,457,800 |
| 2025-02-28 | 282.00 | 282.00 | 262.00 | 268.00 | 203.34 | 4,890,900 |
| 2025-02-27 | 288.00 | 288.00 | 274.00 | 282.00 | 213.96 | 4,301,000 |
| 2025-02-26 | 296.00 | 296.00 | 282.00 | 286.00 | 216.99 | 1,334,400 |
| 2025-02-25 | 292.00 | 296.00 | 290.00 | 292.00 | 221.54 | 1,432,400 |
| 2025-02-24 | 296.00 | 300.00 | 288.00 | 290.00 | 220.03 | 1,313,200 |
| 2025-02-21 | 298.00 | 300.00 | 290.00 | 296.00 | 224.58 | 768,600 |
| 2025-02-20 | 308.00 | 308.00 | 292.00 | 298.00 | 226.10 | 500,700 |
| 2025-02-19 | 306.00 | 308.00 | 302.00 | 302.00 | 229.13 | 710,600 |
| 2025-02-18 | 306.00 | 308.00 | 300.00 | 304.00 | 230.65 | 1,879,100 |
| 2025-02-17 | 294.00 | 302.00 | 294.00 | 302.00 | 229.13 | 1,849,900 |
| 2025-02-14 | 300.00 | 302.00 | 292.00 | 300.00 | 227.61 | 1,626,700 |
| 2025-02-13 | 296.00 | 300.00 | 288.00 | 298.00 | 226.10 | 1,172,900 |
| 2025-02-12 | 290.00 | 296.00 | 284.00 | 292.00 | 221.54 | 2,435,700 |
| 2025-02-11 | 298.00 | 300.00 | 286.00 | 292.00 | 221.54 | 2,008,100 |
| 2025-02-10 | 300.00 | 300.00 | 288.00 | 298.00 | 226.10 | 4,281,100 |
| 2025-02-07 | 302.00 | 304.00 | 300.00 | 302.00 | 229.13 | 4,800,600 |
| 2025-02-06 | 308.00 | 310.00 | 300.00 | 302.00 | 229.13 | 3,374,600 |
| 2025-02-05 | 308.00 | 308.00 | 304.00 | 308.00 | 233.68 | 1,333,100 |
| 2025-02-04 | 310.00 | 312.00 | 304.00 | 306.00 | 232.17 | 2,658,300 |
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.