Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 394.00 | 394.00 | 388.00 | 388.00 | 294.38 | 5,523,300 |
| 2024-10-30 | 400.00 | 400.00 | 388.00 | 392.00 | 297.42 | 4,889,300 |
| 2024-10-29 | 396.00 | 402.00 | 396.00 | 396.00 | 300.45 | 2,058,300 |
| 2024-10-28 | 404.00 | 408.00 | 396.00 | 396.00 | 300.45 | 7,323,500 |
| 2024-10-25 | 416.00 | 416.00 | 404.00 | 404.00 | 306.52 | 12,214,500 |
| 2024-10-24 | 414.00 | 418.00 | 412.00 | 416.00 | 315.63 | 4,879,900 |
| 2024-10-23 | 414.00 | 418.00 | 410.00 | 416.00 | 315.63 | 4,652,200 |
| 2024-10-22 | 412.00 | 414.00 | 408.00 | 412.00 | 312.59 | 3,204,700 |
| 2024-10-21 | 412.00 | 416.00 | 408.00 | 410.00 | 311.07 | 2,103,600 |
| 2024-10-18 | 410.00 | 418.00 | 408.00 | 412.00 | 312.59 | 8,601,600 |
| 2024-10-17 | 410.00 | 412.00 | 406.00 | 410.00 | 311.07 | 3,525,400 |
| 2024-10-16 | 410.00 | 410.00 | 406.00 | 408.00 | 309.56 | 2,558,200 |
| 2024-10-15 | 412.00 | 412.00 | 408.00 | 410.00 | 311.07 | 3,156,900 |
| 2024-10-14 | 410.00 | 416.00 | 408.00 | 412.00 | 312.59 | 3,611,000 |
| 2024-10-11 | 410.00 | 414.00 | 408.00 | 410.00 | 311.07 | 2,587,900 |
| 2024-10-10 | 414.00 | 416.00 | 410.00 | 410.00 | 311.07 | 3,864,400 |
| 2024-10-09 | 418.00 | 418.00 | 414.00 | 414.00 | 314.11 | 1,846,200 |
| 2024-10-08 | 418.00 | 420.00 | 412.00 | 418.00 | 317.14 | 4,377,900 |
| 2024-10-07 | 418.00 | 422.00 | 416.00 | 418.00 | 317.14 | 3,966,500 |
| 2024-10-04 | 428.00 | 430.00 | 418.00 | 418.00 | 317.14 | 3,994,900 |
| 2024-10-03 | 418.00 | 426.00 | 412.00 | 426.00 | 323.21 | 9,617,600 |
| 2024-10-02 | 422.00 | 422.00 | 414.00 | 418.00 | 317.14 | 3,690,200 |
| 2024-10-01 | 418.00 | 422.00 | 414.00 | 420.00 | 318.66 | 3,233,900 |
| 2024-09-30 | 422.00 | 422.00 | 416.00 | 418.00 | 317.14 | 1,270,200 |
| 2024-09-27 | 420.00 | 422.00 | 410.00 | 420.00 | 318.66 | 3,871,500 |
| 2024-09-26 | 428.00 | 428.00 | 418.00 | 418.00 | 317.14 | 6,961,400 |
| 2024-09-25 | 430.00 | 432.00 | 422.00 | 426.00 | 323.21 | 2,724,400 |
| 2024-09-24 | 422.00 | 438.00 | 420.00 | 428.00 | 324.73 | 7,334,300 |
| 2024-09-23 | 424.00 | 424.00 | 420.00 | 422.00 | 320.18 | 2,179,700 |
| 2024-09-20 | 424.00 | 424.00 | 420.00 | 424.00 | 321.69 | 2,279,400 |
| 2024-09-19 | 428.00 | 428.00 | 420.00 | 424.00 | 321.69 | 3,246,200 |
| 2024-09-18 | 424.00 | 426.00 | 422.00 | 426.00 | 323.21 | 3,099,600 |
| 2024-09-17 | 422.00 | 424.00 | 420.00 | 424.00 | 321.69 | 2,554,700 |
| 2024-09-13 | 422.00 | 422.00 | 420.00 | 422.00 | 320.18 | 1,563,200 |
| 2024-09-12 | 422.00 | 430.00 | 418.00 | 422.00 | 320.18 | 5,706,700 |
| 2024-09-11 | 422.00 | 426.00 | 418.00 | 420.00 | 318.66 | 2,773,000 |
| 2024-09-10 | 422.00 | 426.00 | 420.00 | 422.00 | 320.18 | 3,807,600 |
| 2024-09-09 | 424.00 | 424.00 | 418.00 | 422.00 | 320.18 | 2,638,000 |
| 2024-09-06 | 430.00 | 430.00 | 420.00 | 422.00 | 320.18 | 2,051,500 |
| 2024-09-05 | 422.00 | 430.00 | 420.00 | 426.00 | 323.21 | 2,918,500 |
| 2024-09-04 | 424.00 | 424.00 | 418.00 | 420.00 | 318.66 | 4,874,400 |
| 2024-09-03 | 426.00 | 428.00 | 424.00 | 424.00 | 321.69 | 2,474,500 |
| 2024-09-02 | 424.00 | 430.00 | 420.00 | 424.00 | 321.69 | 4,638,600 |
| 2024-08-30 | 436.00 | 440.00 | 420.00 | 422.00 | 320.18 | 12,855,500 |
| 2024-08-29 | 420.00 | 458.00 | 420.00 | 434.00 | 329.28 | 55,457,400 |
| 2024-08-28 | 420.00 | 424.00 | 418.00 | 420.00 | 318.66 | 3,721,300 |
| 2024-08-27 | 420.00 | 424.00 | 420.00 | 420.00 | 318.66 | 3,925,600 |
| 2024-08-26 | 420.00 | 424.00 | 420.00 | 420.00 | 318.66 | 5,546,700 |
| 2024-08-23 | 410.00 | 422.00 | 408.00 | 420.00 | 318.66 | 3,284,900 |
| 2024-08-22 | 418.00 | 420.00 | 406.00 | 408.00 | 309.56 | 9,040,600 |
| 2024-08-21 | 426.00 | 428.00 | 416.00 | 418.00 | 317.14 | 5,204,200 |
| 2024-08-20 | 412.00 | 430.00 | 410.00 | 426.00 | 323.21 | 8,359,800 |
| 2024-08-19 | 404.00 | 412.00 | 404.00 | 410.00 | 311.07 | 4,557,200 |
| 2024-08-16 | 406.00 | 406.00 | 402.00 | 404.00 | 306.52 | 3,004,300 |
| 2024-08-15 | 408.00 | 408.00 | 402.00 | 406.00 | 308.04 | 2,114,400 |
| 2024-08-14 | 400.00 | 408.00 | 400.00 | 404.00 | 306.52 | 5,406,300 |
| 2024-08-13 | 392.00 | 400.00 | 392.00 | 398.00 | 301.97 | 3,581,900 |
| 2024-08-12 | 392.00 | 394.00 | 390.00 | 392.00 | 297.42 | 1,672,700 |
| 2024-08-09 | 390.00 | 396.00 | 390.00 | 392.00 | 297.42 | 2,578,200 |
| 2024-08-08 | 388.00 | 394.00 | 388.00 | 390.00 | 295.90 | 2,268,100 |
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.