Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 490.00 | 505.00 | 488.00 | 496.00 | 376.32 | 9,480,700 |
| 2023-11-02 | 472.00 | 494.00 | 468.00 | 488.00 | 370.25 | 6,948,700 |
| 2023-11-01 | 488.00 | 488.00 | 468.00 | 468.00 | 355.08 | 10,741,700 |
| 2023-10-31 | 510.00 | 515.00 | 486.00 | 486.00 | 368.74 | 7,259,600 |
| 2023-10-30 | 500.00 | 520.00 | 494.00 | 498.00 | 377.84 | 12,821,400 |
| 2023-10-27 | 505.00 | 510.00 | 488.00 | 496.00 | 376.32 | 11,018,800 |
| 2023-10-26 | 515.00 | 520.00 | 490.00 | 496.00 | 376.32 | 18,917,500 |
| 2023-10-25 | 478.00 | 498.00 | 476.00 | 496.00 | 376.32 | 8,621,500 |
| 2023-10-24 | 474.00 | 482.00 | 472.00 | 476.00 | 361.15 | 7,695,600 |
| 2023-10-23 | 494.00 | 498.00 | 462.00 | 474.00 | 359.63 | 12,488,700 |
| 2023-10-20 | 500.00 | 505.00 | 484.00 | 494.00 | 374.80 | 11,126,500 |
| 2023-10-19 | 515.00 | 520.00 | 500.00 | 500.00 | 379.36 | 9,704,100 |
| 2023-10-18 | 515.00 | 520.00 | 510.00 | 515.00 | 390.74 | 5,857,400 |
| 2023-10-17 | 515.00 | 525.00 | 510.00 | 515.00 | 390.74 | 3,878,100 |
| 2023-10-16 | 530.00 | 535.00 | 515.00 | 515.00 | 390.74 | 6,278,000 |
| 2023-10-13 | 540.00 | 545.00 | 515.00 | 530.00 | 402.12 | 8,434,900 |
| 2023-10-12 | 580.00 | 580.00 | 540.00 | 540.00 | 409.71 | 13,271,300 |
| 2023-10-11 | 525.00 | 550.00 | 525.00 | 545.00 | 413.50 | 9,020,500 |
| 2023-10-10 | 510.00 | 530.00 | 505.00 | 525.00 | 398.33 | 9,562,000 |
| 2023-10-09 | 515.00 | 515.00 | 500.00 | 510.00 | 386.94 | 8,426,800 |
| 2023-10-06 | 515.00 | 535.00 | 505.00 | 510.00 | 386.94 | 10,981,700 |
| 2023-10-05 | 520.00 | 535.00 | 505.00 | 510.00 | 386.94 | 9,018,900 |
| 2023-10-04 | 545.00 | 545.00 | 510.00 | 520.00 | 394.53 | 10,484,600 |
| 2023-10-03 | 560.00 | 560.00 | 535.00 | 540.00 | 409.71 | 11,042,600 |
| 2023-10-02 | 580.00 | 585.00 | 545.00 | 560.00 | 424.88 | 9,943,200 |
| 2023-09-29 | 530.00 | 565.00 | 520.00 | 550.00 | 417.29 | 18,607,200 |
| 2023-09-27 | 540.00 | 550.00 | 525.00 | 525.00 | 398.33 | 22,546,000 |
| 2023-09-26 | 550.00 | 560.00 | 540.00 | 540.00 | 409.71 | 7,739,400 |
| 2023-09-25 | 560.00 | 565.00 | 535.00 | 560.00 | 424.88 | 9,971,500 |
| 2023-09-22 | 565.00 | 570.00 | 555.00 | 560.00 | 424.88 | 7,572,900 |
| 2023-09-21 | 580.00 | 580.00 | 565.00 | 565.00 | 428.67 | 13,570,300 |
| 2023-09-20 | 575.00 | 585.00 | 560.00 | 580.00 | 440.05 | 9,001,000 |
| 2023-09-19 | 585.00 | 590.00 | 570.00 | 575.00 | 436.26 | 10,420,800 |
| 2023-09-18 | 590.00 | 595.00 | 580.00 | 590.00 | 447.64 | 6,307,500 |
| 2023-09-15 | 595.00 | 600.00 | 585.00 | 590.00 | 447.64 | 6,395,700 |
| 2023-09-14 | 585.00 | 605.00 | 575.00 | 595.00 | 451.44 | 9,742,400 |
| 2023-09-13 | 600.00 | 600.00 | 580.00 | 585.00 | 443.85 | 10,113,900 |
| 2023-09-12 | 600.00 | 605.00 | 590.00 | 600.00 | 455.23 | 9,346,200 |
| 2023-09-11 | 605.00 | 615.00 | 590.00 | 600.00 | 455.23 | 13,968,900 |
| 2023-09-08 | 590.00 | 615.00 | 590.00 | 605.00 | 459.02 | 14,681,000 |
| 2023-09-07 | 590.00 | 610.00 | 585.00 | 590.00 | 447.64 | 11,333,700 |
| 2023-09-06 | 590.00 | 600.00 | 580.00 | 590.00 | 447.64 | 10,919,000 |
| 2023-09-05 | 590.00 | 600.00 | 585.00 | 590.00 | 447.64 | 8,988,500 |
| 2023-09-04 | 610.00 | 610.00 | 585.00 | 590.00 | 447.64 | 15,811,000 |
| 2023-09-01 | 575.00 | 610.00 | 570.00 | 605.00 | 459.02 | 28,419,800 |
| 2023-08-31 | 590.00 | 590.00 | 565.00 | 575.00 | 436.26 | 22,122,400 |
| 2023-08-30 | 590.00 | 595.00 | 570.00 | 585.00 | 443.85 | 31,669,800 |
| 2023-08-29 | 615.00 | 620.00 | 585.00 | 595.00 | 451.44 | 31,095,700 |
| 2023-08-28 | 620.00 | 640.00 | 615.00 | 615.00 | 466.61 | 16,620,200 |
| 2023-08-25 | 640.00 | 640.00 | 615.00 | 620.00 | 470.40 | 12,691,500 |
| 2023-08-24 | 625.00 | 645.00 | 625.00 | 635.00 | 481.78 | 15,283,200 |
| 2023-08-23 | 630.00 | 635.00 | 615.00 | 620.00 | 470.40 | 13,748,100 |
| 2023-08-22 | 620.00 | 635.00 | 600.00 | 630.00 | 477.99 | 23,525,500 |
| 2023-08-21 | 645.00 | 650.00 | 620.00 | 620.00 | 470.40 | 19,698,700 |
| 2023-08-18 | 700.00 | 700.00 | 640.00 | 645.00 | 489.37 | 21,916,100 |
| 2023-08-16 | 650.00 | 670.00 | 640.00 | 670.00 | 508.34 | 14,095,100 |
| 2023-08-15 | 665.00 | 675.00 | 645.00 | 650.00 | 493.16 | 21,155,500 |
| 2023-08-14 | 680.00 | 685.00 | 660.00 | 665.00 | 504.54 | 15,602,200 |
| 2023-08-11 | 695.00 | 695.00 | 665.00 | 680.00 | 515.93 | 20,526,600 |
| 2023-08-10 | 705.00 | 715.00 | 695.00 | 695.00 | 527.31 | 17,556,400 |
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.