Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 316.00 | 326.00 | 316.00 | 324.00 | 281.14 | 2,420,900 |
| 2026-02-02 | 320.00 | 322.00 | 312.00 | 318.00 | 275.94 | 2,524,900 |
| 2026-01-30 | 318.00 | 326.00 | 318.00 | 324.00 | 281.14 | 1,449,000 |
| 2026-01-29 | 324.00 | 324.00 | 290.00 | 318.00 | 275.94 | 7,260,500 |
| 2026-01-28 | 332.00 | 332.00 | 310.00 | 326.00 | 282.88 | 10,618,200 |
| 2026-01-27 | 336.00 | 336.00 | 332.00 | 332.00 | 288.08 | 1,186,600 |
| 2026-01-26 | 334.00 | 336.00 | 332.00 | 334.00 | 289.82 | 1,802,400 |
| 2026-01-23 | 332.00 | 334.00 | 330.00 | 334.00 | 289.82 | 1,362,000 |
| 2026-01-22 | 332.00 | 334.00 | 328.00 | 332.00 | 288.08 | 1,854,800 |
| 2026-01-21 | 336.00 | 336.00 | 330.00 | 332.00 | 288.08 | 1,889,200 |
| 2026-01-20 | 334.00 | 336.00 | 332.00 | 334.00 | 289.82 | 1,189,700 |
| 2026-01-19 | 336.00 | 338.00 | 330.00 | 334.00 | 289.82 | 2,245,500 |
| 2026-01-16 | 334.00 | 334.00 | 334.00 | 334.00 | 289.82 | 0 |
| 2026-01-15 | 336.00 | 338.00 | 332.00 | 334.00 | 289.82 | 1,597,900 |
| 2026-01-14 | 336.00 | 340.00 | 330.00 | 336.00 | 291.56 | 4,584,300 |
| 2026-01-13 | 330.00 | 332.00 | 328.00 | 332.00 | 288.08 | 1,421,700 |
| 2026-01-12 | 336.00 | 336.00 | 328.00 | 330.00 | 286.35 | 5,503,000 |
| 2026-01-09 | 340.00 | 340.00 | 330.00 | 332.00 | 288.08 | 5,945,100 |
| 2026-01-08 | 338.00 | 340.00 | 336.00 | 338.00 | 293.29 | 6,144,900 |
| 2026-01-07 | 336.00 | 344.00 | 334.00 | 338.00 | 293.29 | 5,818,900 |
| 2026-01-06 | 338.00 | 346.00 | 332.00 | 332.00 | 288.08 | 12,226,300 |
| 2026-01-05 | 334.00 | 338.00 | 328.00 | 336.00 | 291.56 | 18,081,600 |
| 2026-01-02 | 326.00 | 332.00 | 324.00 | 332.00 | 288.08 | 5,470,600 |
| 2026-01-01 | 324.00 | 324.00 | 324.00 | 324.00 | 281.14 | 0 |
| 2025-12-31 | 324.00 | 324.00 | 324.00 | 324.00 | 281.14 | 0 |
| 2025-12-30 | 324.00 | 328.00 | 324.00 | 324.00 | 281.14 | 2,160,500 |
| 2025-12-29 | 326.00 | 328.00 | 320.00 | 324.00 | 281.14 | 2,848,300 |
| 2025-12-26 | 324.00 | 324.00 | 324.00 | 324.00 | 281.14 | 0 |
| 2025-12-25 | 324.00 | 324.00 | 324.00 | 324.00 | 281.14 | 0 |
| 2025-12-24 | 322.00 | 324.00 | 320.00 | 324.00 | 281.14 | 1,227,600 |
| 2025-12-23 | 320.00 | 322.00 | 318.00 | 322.00 | 279.41 | 1,871,900 |
| 2025-12-22 | 320.00 | 322.00 | 318.00 | 320.00 | 277.67 | 1,394,200 |
| 2025-12-19 | 318.00 | 322.00 | 318.00 | 320.00 | 277.67 | 1,177,900 |
| 2025-12-18 | 320.00 | 320.00 | 316.00 | 318.00 | 275.94 | 1,232,800 |
| 2025-12-17 | 316.00 | 320.00 | 316.00 | 318.00 | 275.94 | 1,283,500 |
| 2025-12-16 | 314.00 | 324.00 | 314.00 | 318.00 | 275.94 | 808,300 |
| 2025-12-15 | 318.00 | 322.00 | 314.00 | 316.00 | 274.20 | 4,597,500 |
| 2025-12-12 | 322.00 | 322.00 | 318.00 | 318.00 | 275.94 | 1,422,600 |
| 2025-12-11 | 322.00 | 324.00 | 320.00 | 322.00 | 279.41 | 2,487,700 |
| 2025-12-10 | 322.00 | 324.00 | 318.00 | 322.00 | 279.41 | 2,476,100 |
| 2025-12-09 | 324.00 | 326.00 | 320.00 | 322.00 | 279.41 | 1,987,700 |
| 2025-12-08 | 328.00 | 330.00 | 324.00 | 326.00 | 282.88 | 861,000 |
| 2025-12-05 | 326.00 | 330.00 | 324.00 | 328.00 | 284.61 | 766,200 |
| 2025-12-04 | 330.00 | 330.00 | 324.00 | 328.00 | 284.61 | 1,409,400 |
| 2025-12-03 | 326.00 | 330.00 | 326.00 | 328.00 | 284.61 | 1,688,100 |
| 2025-12-02 | 324.00 | 328.00 | 322.00 | 326.00 | 282.88 | 586,400 |
| 2025-12-01 | 330.00 | 334.00 | 324.00 | 324.00 | 281.14 | 1,621,000 |
| 2025-11-28 | 330.00 | 330.00 | 324.00 | 330.00 | 286.35 | 1,405,000 |
| 2025-11-27 | 336.00 | 340.00 | 328.00 | 330.00 | 286.35 | 4,615,900 |
| 2025-11-26 | 328.00 | 336.00 | 326.00 | 334.00 | 289.82 | 17,391,500 |
| 2025-11-25 | 328.00 | 332.00 | 326.00 | 330.00 | 286.35 | 1,329,900 |
| 2025-11-24 | 324.00 | 328.00 | 324.00 | 326.00 | 282.88 | 433,600 |
| 2025-11-21 | 322.00 | 330.00 | 322.00 | 324.00 | 281.14 | 2,067,400 |
| 2025-11-20 | 324.00 | 330.00 | 322.00 | 324.00 | 281.14 | 1,798,500 |
| 2025-11-19 | 334.00 | 334.00 | 324.00 | 324.00 | 281.14 | 6,574,200 |
| 2025-11-18 | 344.00 | 344.00 | 330.00 | 334.00 | 289.82 | 2,307,200 |
| 2025-11-17 | 334.00 | 344.00 | 330.00 | 336.00 | 291.56 | 9,037,100 |
| 2025-11-14 | 324.00 | 332.00 | 324.00 | 328.00 | 284.61 | 5,472,700 |
| 2025-11-13 | 324.00 | 326.00 | 320.00 | 324.00 | 281.14 | 2,163,000 |
| 2025-11-12 | 320.00 | 322.00 | 318.00 | 320.00 | 277.67 | 485,900 |
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.