Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-07 | 392.00 | 392.00 | 384.00 | 388.00 | 294.38 | 2,766,500 |
| 2024-08-06 | 388.00 | 394.00 | 380.00 | 388.00 | 294.38 | 5,587,600 |
| 2024-08-05 | 408.00 | 408.00 | 380.00 | 390.00 | 295.90 | 16,707,600 |
| 2024-08-02 | 408.00 | 412.00 | 402.00 | 408.00 | 309.56 | 4,359,700 |
| 2024-08-01 | 408.00 | 412.00 | 404.00 | 408.00 | 309.56 | 4,800,500 |
| 2024-07-31 | 404.00 | 412.00 | 404.00 | 408.00 | 309.56 | 5,091,700 |
| 2024-07-30 | 412.00 | 412.00 | 402.00 | 404.00 | 306.52 | 8,491,800 |
| 2024-07-29 | 412.00 | 412.00 | 404.00 | 410.00 | 311.07 | 10,871,200 |
| 2024-07-26 | 430.00 | 440.00 | 406.00 | 412.00 | 312.59 | 31,803,800 |
| 2024-07-25 | 454.00 | 458.00 | 440.00 | 440.00 | 333.83 | 11,827,300 |
| 2024-07-24 | 464.00 | 464.00 | 452.00 | 452.00 | 342.94 | 16,221,400 |
| 2024-07-23 | 470.00 | 470.00 | 462.00 | 464.00 | 352.04 | 10,044,000 |
| 2024-07-22 | 472.00 | 474.00 | 468.00 | 468.00 | 355.08 | 5,009,200 |
| 2024-07-19 | 476.00 | 476.00 | 470.00 | 470.00 | 356.60 | 4,578,600 |
| 2024-07-18 | 470.00 | 476.00 | 470.00 | 472.00 | 358.11 | 3,693,800 |
| 2024-07-17 | 470.00 | 472.00 | 468.00 | 470.00 | 356.60 | 4,186,700 |
| 2024-07-16 | 472.00 | 474.00 | 466.00 | 470.00 | 356.60 | 7,796,200 |
| 2024-07-15 | 472.00 | 476.00 | 472.00 | 472.00 | 358.11 | 4,315,800 |
| 2024-07-12 | 474.00 | 476.00 | 472.00 | 472.00 | 358.11 | 3,659,200 |
| 2024-07-11 | 476.00 | 478.00 | 474.00 | 474.00 | 359.63 | 2,432,600 |
| 2024-07-10 | 478.00 | 478.00 | 474.00 | 474.00 | 359.63 | 2,748,100 |
| 2024-07-09 | 474.00 | 480.00 | 470.00 | 476.00 | 361.15 | 10,494,100 |
| 2024-07-08 | 474.00 | 476.00 | 470.00 | 474.00 | 359.63 | 7,338,700 |
| 2024-07-05 | 476.00 | 480.00 | 472.00 | 474.00 | 359.63 | 7,575,200 |
| 2024-07-04 | 474.00 | 490.00 | 472.00 | 476.00 | 361.15 | 5,574,500 |
| 2024-07-03 | 498.00 | 498.00 | 470.00 | 472.00 | 358.11 | 14,866,500 |
| 2024-07-02 | 476.00 | 482.00 | 476.00 | 478.00 | 362.67 | 12,452,200 |
| 2024-07-01 | 486.00 | 486.00 | 472.00 | 478.00 | 362.67 | 17,368,900 |
| 2024-06-28 | 480.00 | 484.00 | 478.00 | 480.00 | 364.18 | 14,670,200 |
| 2024-06-27 | 496.00 | 500.00 | 478.00 | 480.00 | 364.18 | 32,298,600 |
| 2024-06-26 | 496.00 | 500.00 | 480.00 | 494.00 | 374.80 | 43,375,000 |
| 2024-06-25 | 500.00 | 500.00 | 492.00 | 496.00 | 376.32 | 4,856,600 |
| 2024-06-24 | 505.00 | 510.00 | 498.00 | 498.00 | 377.84 | 3,857,200 |
| 2024-06-21 | 494.00 | 505.00 | 494.00 | 500.00 | 379.36 | 2,914,600 |
| 2024-06-20 | 496.00 | 510.00 | 492.00 | 494.00 | 374.80 | 9,417,100 |
| 2024-06-19 | 480.00 | 496.00 | 478.00 | 494.00 | 374.80 | 4,573,200 |
| 2024-06-14 | 480.00 | 482.00 | 476.00 | 480.00 | 364.18 | 7,186,200 |
| 2024-06-13 | 478.00 | 484.00 | 474.00 | 478.00 | 362.67 | 5,284,200 |
| 2024-06-12 | 486.00 | 486.00 | 476.00 | 476.00 | 361.15 | 8,497,600 |
| 2024-06-11 | 492.00 | 498.00 | 478.00 | 486.00 | 368.74 | 15,455,100 |
| 2024-06-10 | 500.00 | 505.00 | 488.00 | 490.00 | 371.77 | 7,645,400 |
| 2024-06-07 | 498.00 | 505.00 | 496.00 | 498.00 | 377.84 | 2,325,800 |
| 2024-06-06 | 498.00 | 505.00 | 498.00 | 498.00 | 377.84 | 2,260,500 |
| 2024-06-05 | 500.00 | 505.00 | 494.00 | 496.00 | 376.32 | 5,159,200 |
| 2024-06-04 | 505.00 | 510.00 | 500.00 | 500.00 | 379.36 | 4,042,400 |
| 2024-06-03 | 494.00 | 505.00 | 492.00 | 500.00 | 379.36 | 7,168,400 |
| 2024-05-31 | 498.00 | 500.00 | 490.00 | 492.00 | 373.29 | 5,926,400 |
| 2024-05-30 | 505.00 | 510.00 | 488.00 | 498.00 | 377.84 | 10,975,900 |
| 2024-05-29 | 515.00 | 525.00 | 500.00 | 505.00 | 383.15 | 15,549,600 |
| 2024-05-28 | 510.00 | 535.00 | 500.00 | 515.00 | 390.74 | 40,072,000 |
| 2024-05-27 | 488.00 | 530.00 | 486.00 | 510.00 | 386.94 | 68,498,500 |
| 2024-05-22 | 490.00 | 492.00 | 482.00 | 488.00 | 370.25 | 3,367,900 |
| 2024-05-21 | 492.00 | 494.00 | 486.00 | 490.00 | 371.77 | 3,789,900 |
| 2024-05-20 | 482.00 | 494.00 | 480.00 | 492.00 | 373.29 | 6,946,900 |
| 2024-05-17 | 482.00 | 484.00 | 480.00 | 482.00 | 365.70 | 3,200,100 |
| 2024-05-16 | 480.00 | 486.00 | 478.00 | 482.00 | 365.70 | 2,231,800 |
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.