Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 310.00 | 312.00 | 304.00 | 306.00 | 232.17 | 2,658,300 |
| 2025-02-03 | 314.00 | 314.00 | 304.00 | 310.00 | 235.20 | 705,100 |
| 2025-01-31 | 308.00 | 314.00 | 302.00 | 314.00 | 238.24 | 3,379,500 |
| 2025-01-30 | 318.00 | 320.00 | 306.00 | 308.00 | 233.68 | 1,490,500 |
| 2025-01-24 | 320.00 | 328.00 | 318.00 | 318.00 | 241.27 | 1,517,000 |
| 2025-01-23 | 316.00 | 322.00 | 316.00 | 320.00 | 242.79 | 1,112,800 |
| 2025-01-22 | 318.00 | 324.00 | 316.00 | 316.00 | 239.75 | 839,800 |
| 2025-01-21 | 318.00 | 330.00 | 314.00 | 318.00 | 241.27 | 910,600 |
| 2025-01-20 | 314.00 | 322.00 | 314.00 | 318.00 | 241.27 | 1,034,900 |
| 2025-01-17 | 312.00 | 316.00 | 312.00 | 314.00 | 238.24 | 567,900 |
| 2025-01-16 | 312.00 | 316.00 | 308.00 | 312.00 | 236.72 | 1,031,300 |
| 2025-01-15 | 308.00 | 312.00 | 304.00 | 312.00 | 236.72 | 940,500 |
| 2025-01-14 | 306.00 | 308.00 | 304.00 | 304.00 | 230.65 | 639,800 |
| 2025-01-13 | 308.00 | 308.00 | 302.00 | 306.00 | 232.17 | 1,011,000 |
| 2025-01-10 | 308.00 | 310.00 | 304.00 | 306.00 | 232.17 | 1,492,000 |
| 2025-01-09 | 308.00 | 310.00 | 300.00 | 308.00 | 233.68 | 4,121,900 |
| 2025-01-08 | 310.00 | 310.00 | 306.00 | 308.00 | 233.68 | 911,300 |
| 2025-01-07 | 314.00 | 316.00 | 310.00 | 310.00 | 235.20 | 662,700 |
| 2025-01-06 | 314.00 | 316.00 | 312.00 | 312.00 | 236.72 | 1,488,900 |
| 2025-01-03 | 316.00 | 316.00 | 312.00 | 314.00 | 238.24 | 894,100 |
| 2025-01-02 | 308.00 | 312.00 | 308.00 | 312.00 | 236.72 | 1,188,600 |
| 2024-12-30 | 312.00 | 316.00 | 308.00 | 308.00 | 233.68 | 743,600 |
| 2024-12-27 | 312.00 | 316.00 | 310.00 | 312.00 | 236.72 | 1,264,400 |
| 2024-12-24 | 308.00 | 316.00 | 306.00 | 312.00 | 236.72 | 1,200,900 |
| 2024-12-23 | 304.00 | 308.00 | 302.00 | 304.00 | 230.65 | 1,789,200 |
| 2024-12-20 | 310.00 | 310.00 | 304.00 | 306.00 | 232.17 | 1,163,200 |
| 2024-12-19 | 314.00 | 314.00 | 302.00 | 304.00 | 230.65 | 4,347,200 |
| 2024-12-18 | 318.00 | 324.00 | 310.00 | 310.00 | 235.20 | 1,726,300 |
| 2024-12-17 | 326.00 | 332.00 | 320.00 | 320.00 | 242.79 | 1,096,200 |
| 2024-12-16 | 336.00 | 336.00 | 326.00 | 326.00 | 247.34 | 2,539,200 |
| 2024-12-13 | 344.00 | 344.00 | 334.00 | 336.00 | 254.93 | 2,090,600 |
| 2024-12-12 | 362.00 | 364.00 | 340.00 | 344.00 | 261.00 | 4,372,200 |
| 2024-12-11 | 326.00 | 366.00 | 326.00 | 358.00 | 271.62 | 13,824,100 |
| 2024-12-10 | 324.00 | 326.00 | 320.00 | 326.00 | 247.34 | 2,471,300 |
| 2024-12-09 | 324.00 | 326.00 | 316.00 | 324.00 | 245.82 | 3,438,200 |
| 2024-12-06 | 322.00 | 328.00 | 318.00 | 324.00 | 245.82 | 1,362,300 |
| 2024-12-05 | 322.00 | 328.00 | 316.00 | 322.00 | 244.31 | 1,360,000 |
| 2024-12-04 | 306.00 | 326.00 | 304.00 | 320.00 | 242.79 | 3,370,000 |
| 2024-12-03 | 308.00 | 310.00 | 302.00 | 306.00 | 232.17 | 2,396,300 |
| 2024-12-02 | 312.00 | 312.00 | 304.00 | 308.00 | 233.68 | 3,575,200 |
| 2024-11-29 | 324.00 | 326.00 | 312.00 | 312.00 | 236.72 | 6,388,300 |
| 2024-11-28 | 326.00 | 328.00 | 322.00 | 324.00 | 245.82 | 2,837,500 |
| 2024-11-26 | 328.00 | 330.00 | 326.00 | 326.00 | 247.34 | 2,485,200 |
| 2024-11-25 | 330.00 | 330.00 | 324.00 | 326.00 | 247.34 | 4,533,000 |
| 2024-11-22 | 328.00 | 332.00 | 324.00 | 330.00 | 250.38 | 783,100 |
| 2024-11-21 | 330.00 | 330.00 | 324.00 | 328.00 | 248.86 | 1,484,300 |
| 2024-11-20 | 330.00 | 332.00 | 324.00 | 328.00 | 248.86 | 801,700 |
| 2024-11-19 | 324.00 | 332.00 | 324.00 | 330.00 | 250.38 | 1,715,500 |
| 2024-11-18 | 332.00 | 334.00 | 322.00 | 324.00 | 245.82 | 3,798,100 |
| 2024-11-15 | 338.00 | 340.00 | 330.00 | 332.00 | 251.89 | 2,895,900 |
| 2024-11-14 | 340.00 | 342.00 | 336.00 | 338.00 | 256.45 | 3,075,000 |
| 2024-11-13 | 340.00 | 344.00 | 338.00 | 340.00 | 257.96 | 1,689,300 |
| 2024-11-12 | 348.00 | 350.00 | 336.00 | 342.00 | 259.48 | 6,419,100 |
| 2024-11-11 | 346.00 | 352.00 | 336.00 | 346.00 | 262.52 | 9,830,600 |
| 2024-11-08 | 354.00 | 358.00 | 344.00 | 346.00 | 262.52 | 6,616,800 |
| 2024-11-07 | 364.00 | 364.00 | 348.00 | 354.00 | 268.58 | 7,597,400 |
| 2024-11-06 | 374.00 | 374.00 | 354.00 | 360.00 | 273.14 | 6,921,100 |
| 2024-11-05 | 376.00 | 378.00 | 368.00 | 374.00 | 283.76 | 3,482,200 |
| 2024-11-04 | 388.00 | 390.00 | 374.00 | 376.00 | 285.28 | 8,147,300 |
| 2024-11-01 | 388.00 | 392.00 | 388.00 | 388.00 | 294.38 | 3,340,700 |
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.