Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 334.00 | 342.00 | 334.00 | 340.00 | 340.00 | 2,164,100 |
| 2026-07-29 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 563,400 |
| 2026-07-28 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | 2,319,000 |
| 2026-07-27 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | 2,406,200 |
| 2026-07-24 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | 2,176,500 |
| 2026-07-23 | 346.00 | 348.00 | 342.00 | 342.00 | 342.00 | 1,659,200 |
| 2026-07-22 | 340.00 | 344.00 | 338.00 | 344.00 | 344.00 | 1,878,600 |
| 2026-07-21 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 600,600 |
| 2026-07-20 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | 947,800 |
| 2026-07-17 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 2,304,200 |
| 2026-07-16 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | 1,663,100 |
| 2026-07-15 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | 1,208,000 |
| 2026-07-14 | 342.00 | 342.00 | 334.00 | 338.00 | 338.00 | 1,794,500 |
| 2026-07-13 | 334.00 | 338.00 | 328.00 | 338.00 | 338.00 | 3,484,000 |
| 2026-07-10 | 328.00 | 332.00 | 326.00 | 332.00 | 332.00 | 946,800 |
| 2026-07-09 | 324.00 | 328.00 | 322.00 | 328.00 | 328.00 | 2,021,500 |
| 2026-07-08 | 326.00 | 326.00 | 322.00 | 324.00 | 324.00 | 1,307,500 |
| 2026-07-07 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | 1,098,700 |
| 2026-07-06 | 322.00 | 326.00 | 318.00 | 324.00 | 324.00 | 971,400 |
| 2026-07-03 | 320.00 | 324.00 | 312.00 | 322.00 | 322.00 | 2,564,200 |
| 2026-07-02 | 316.00 | 322.00 | 314.00 | 320.00 | 320.00 | 2,388,000 |
| 2026-07-01 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | 2,951,600 |
| 2026-06-30 | 328.00 | 328.00 | 314.00 | 320.00 | 320.00 | 5,781,800 |
| 2026-06-29 | 324.00 | 330.00 | 324.00 | 328.00 | 328.00 | 9,321,100 |
| 2026-06-26 | 380.00 | 380.00 | 372.00 | 378.00 | 328.00 | 17,578,200 |
| 2026-06-25 | 376.00 | 378.00 | 372.00 | 378.00 | 328.00 | 12,142,200 |
| 2026-06-24 | 380.00 | 380.00 | 372.00 | 374.00 | 324.53 | 7,813,200 |
| 2026-06-23 | 374.00 | 384.00 | 372.00 | 378.00 | 328.00 | 20,444,900 |
| 2026-06-22 | 368.00 | 372.00 | 360.00 | 368.00 | 319.32 | 8,919,600 |
| 2026-06-19 | 370.00 | 372.00 | 354.00 | 366.00 | 317.59 | 6,537,500 |
| 2026-06-18 | 362.00 | 376.00 | 340.00 | 370.00 | 321.06 | 13,129,200 |
| 2026-06-17 | 344.00 | 364.00 | 340.00 | 362.00 | 314.12 | 12,417,900 |
| 2026-06-16 | 344.00 | 344.00 | 344.00 | 344.00 | 298.50 | 0 |
| 2026-06-15 | 326.00 | 350.00 | 326.00 | 344.00 | 298.50 | 6,272,600 |
| 2026-06-12 | 320.00 | 328.00 | 320.00 | 326.00 | 282.88 | 592,100 |
| 2026-06-11 | 304.00 | 324.00 | 304.00 | 320.00 | 277.67 | 5,287,100 |
| 2026-06-10 | 324.00 | 330.00 | 324.00 | 328.00 | 284.61 | 1,610,900 |
| 2026-06-09 | 306.00 | 324.00 | 304.00 | 324.00 | 281.14 | 1,918,100 |
| 2026-06-08 | 318.00 | 320.00 | 302.00 | 302.00 | 262.05 | 3,047,900 |
| 2026-06-05 | 328.00 | 328.00 | 316.00 | 316.00 | 274.20 | 2,845,200 |
| 2026-06-04 | 336.00 | 342.00 | 318.00 | 328.00 | 284.61 | 3,763,400 |
| 2026-06-03 | 342.00 | 342.00 | 332.00 | 336.00 | 291.56 | 3,957,500 |
| 2026-06-02 | 338.00 | 344.00 | 338.00 | 342.00 | 296.76 | 1,525,400 |
| 2026-06-01 | 338.00 | 338.00 | 338.00 | 338.00 | 293.29 | 0 |
| 2026-05-29 | 340.00 | 342.00 | 338.00 | 338.00 | 293.29 | 1,463,800 |
| 2026-05-28 | 342.00 | 342.00 | 342.00 | 342.00 | 296.76 | 0 |
| 2026-05-27 | 342.00 | 342.00 | 342.00 | 342.00 | 296.76 | 0 |
| 2026-05-26 | 344.00 | 344.00 | 338.00 | 342.00 | 296.76 | 1,170,000 |
| 2026-05-25 | 336.00 | 342.00 | 332.00 | 340.00 | 295.03 | 1,753,300 |
| 2026-05-22 | 338.00 | 338.00 | 332.00 | 336.00 | 291.56 | 1,081,800 |
| 2026-05-21 | 344.00 | 344.00 | 332.00 | 332.00 | 288.08 | 2,237,600 |
| 2026-05-20 | 338.00 | 344.00 | 332.00 | 340.00 | 295.03 | 1,468,100 |
| 2026-05-19 | 344.00 | 350.00 | 330.00 | 338.00 | 293.29 | 5,096,200 |
| 2026-05-18 | 348.00 | 348.00 | 338.00 | 342.00 | 296.76 | 2,157,300 |
| 2026-05-15 | 348.00 | 348.00 | 348.00 | 348.00 | 301.97 | 0 |
| 2026-05-14 | 348.00 | 348.00 | 348.00 | 348.00 | 301.97 | 0 |
| 2026-05-13 | 350.00 | 352.00 | 346.00 | 348.00 | 301.97 | 1,217,100 |
| 2026-05-12 | 346.00 | 350.00 | 344.00 | 350.00 | 303.70 | 1,376,100 |
| 2026-05-11 | 350.00 | 354.00 | 342.00 | 350.00 | 303.70 | 3,068,400 |
| 2026-05-08 | 352.00 | 356.00 | 346.00 | 348.00 | 301.97 | 4,821,700 |
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.