Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 320.00 | 322.00 | 316.00 | 320.00 | 277.67 | 1,071,900 |
| 2025-11-10 | 322.00 | 322.00 | 318.00 | 320.00 | 277.67 | 1,897,800 |
| 2025-11-07 | 320.00 | 322.00 | 318.00 | 320.00 | 277.67 | 762,500 |
| 2025-11-06 | 318.00 | 322.00 | 318.00 | 320.00 | 277.67 | 573,300 |
| 2025-11-05 | 316.00 | 320.00 | 314.00 | 318.00 | 275.94 | 2,476,200 |
| 2025-11-04 | 320.00 | 320.00 | 314.00 | 318.00 | 275.94 | 1,800,700 |
| 2025-11-03 | 324.00 | 328.00 | 320.00 | 320.00 | 277.67 | 1,640,100 |
| 2025-10-31 | 322.00 | 326.00 | 320.00 | 322.00 | 279.41 | 1,861,100 |
| 2025-10-30 | 318.00 | 322.00 | 316.00 | 322.00 | 279.41 | 1,742,400 |
| 2025-10-29 | 316.00 | 318.00 | 314.00 | 318.00 | 275.94 | 942,100 |
| 2025-10-28 | 316.00 | 322.00 | 316.00 | 316.00 | 274.20 | 1,675,500 |
| 2025-10-27 | 316.00 | 324.00 | 312.00 | 316.00 | 274.20 | 2,941,300 |
| 2025-10-24 | 312.00 | 316.00 | 308.00 | 310.00 | 268.99 | 1,216,600 |
| 2025-10-23 | 312.00 | 314.00 | 308.00 | 312.00 | 270.73 | 793,000 |
← NewerPage 5 of 5 · 254 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.