Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 352.00 | 356.00 | 346.00 | 348.00 | 301.97 | 4,821,700 |
| 2026-05-07 | 344.00 | 348.00 | 344.00 | 348.00 | 301.97 | 1,650,100 |
| 2026-05-06 | 340.00 | 346.00 | 338.00 | 346.00 | 300.23 | 1,658,700 |
| 2026-05-05 | 340.00 | 346.00 | 336.00 | 338.00 | 293.29 | 1,580,500 |
| 2026-05-04 | 340.00 | 344.00 | 330.00 | 340.00 | 295.03 | 752,200 |
| 2026-05-01 | 336.00 | 336.00 | 336.00 | 336.00 | 291.56 | 0 |
| 2026-04-30 | 344.00 | 344.00 | 332.00 | 336.00 | 291.56 | 1,730,800 |
| 2026-04-29 | 338.00 | 348.00 | 334.00 | 344.00 | 298.50 | 2,082,600 |
| 2026-04-28 | 338.00 | 342.00 | 336.00 | 338.00 | 293.29 | 1,446,700 |
| 2026-04-27 | 340.00 | 344.00 | 338.00 | 338.00 | 293.29 | 1,065,600 |
| 2026-04-24 | 350.00 | 350.00 | 338.00 | 342.00 | 296.76 | 2,430,600 |
← NewerPage 3 of 3 · 131 trading days
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.