Clipan Finance Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 342.00 | 350.00 | 340.00 | 346.00 | 346.00 | 1,225,300 |
| 2026-10-21 | 344.00 | 344.00 | 338.00 | 344.00 | 344.00 | 957,800 |
| 2026-10-20 | 324.00 | 346.00 | 324.00 | 344.00 | 344.00 | 1,957,700 |
| 2026-10-19 | 332.00 | 332.00 | 316.00 | 324.00 | 324.00 | 4,413,200 |
| 2026-10-16 | 342.00 | 342.00 | 318.00 | 330.00 | 330.00 | 8,646,800 |
| 2026-10-15 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 1,658,000 |
| 2026-10-14 | 352.00 | 356.00 | 350.00 | 350.00 | 350.00 | 1,366,000 |
| 2026-10-13 | 356.00 | 356.00 | 348.00 | 350.00 | 350.00 | 357,900 |
| 2026-10-12 | 356.00 | 360.00 | 354.00 | 354.00 | 354.00 | 632,500 |
| 2026-10-09 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | 1,160,500 |
| 2026-10-08 | 358.00 | 360.00 | 352.00 | 356.00 | 356.00 | 1,285,700 |
| 2026-10-07 | 358.00 | 360.00 | 356.00 | 358.00 | 358.00 | 741,400 |
| 2026-10-06 | 354.00 | 358.00 | 352.00 | 358.00 | 358.00 | 1,036,200 |
| 2026-10-05 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | 452,700 |
| 2026-10-02 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | 1,669,900 |
| 2026-10-01 | 356.00 | 358.00 | 344.00 | 348.00 | 348.00 | 2,905,900 |
| 2026-09-30 | 356.00 | 360.00 | 350.00 | 354.00 | 354.00 | 1,120,900 |
| 2026-09-29 | 352.00 | 354.00 | 342.00 | 354.00 | 354.00 | 2,903,900 |
| 2026-09-28 | 358.00 | 360.00 | 350.00 | 352.00 | 352.00 | 1,294,400 |
| 2026-09-25 | 362.00 | 362.00 | 356.00 | 358.00 | 358.00 | 565,900 |
| 2026-09-24 | 364.00 | 366.00 | 354.00 | 362.00 | 362.00 | 1,082,800 |
| 2026-09-23 | 366.00 | 366.00 | 360.00 | 364.00 | 364.00 | 444,900 |
| 2026-09-22 | 366.00 | 366.00 | 358.00 | 366.00 | 366.00 | 2,013,000 |
Page 1 of 1 · 23 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.