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 |
| 2026-09-21 | 374.00 | 374.00 | 350.00 | 366.00 | 366.00 | 5,116,800 |
| 2026-09-18 | 374.00 | 376.00 | 368.00 | 374.00 | 374.00 | 4,284,000 |
| 2026-09-17 | 370.00 | 374.00 | 362.00 | 374.00 | 374.00 | 672,800 |
| 2026-09-16 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | 1,808,300 |
| 2026-09-15 | 368.00 | 376.00 | 368.00 | 376.00 | 376.00 | 2,345,300 |
| 2026-09-14 | 366.00 | 372.00 | 364.00 | 368.00 | 368.00 | 2,643,200 |
| 2026-09-11 | 372.00 | 372.00 | 358.00 | 366.00 | 366.00 | 3,477,300 |
| 2026-09-10 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | 3,389,000 |
| 2026-09-09 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 3,244,200 |
| 2026-09-08 | 370.00 | 376.00 | 370.00 | 374.00 | 374.00 | 12,534,500 |
| 2026-09-07 | 368.00 | 374.00 | 364.00 | 374.00 | 374.00 | 11,195,100 |
| 2026-09-04 | 364.00 | 370.00 | 358.00 | 368.00 | 368.00 | 3,986,100 |
| 2026-09-03 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 1,641,300 |
| 2026-09-02 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | 2,032,100 |
| 2026-09-01 | 352.00 | 360.00 | 352.00 | 360.00 | 360.00 | 1,699,000 |
| 2026-08-31 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 778,800 |
| 2026-08-28 | 350.00 | 356.00 | 350.00 | 354.00 | 354.00 | 567,200 |
| 2026-08-27 | 346.00 | 354.00 | 346.00 | 352.00 | 352.00 | 1,144,400 |
| 2026-08-26 | 350.00 | 354.00 | 346.00 | 350.00 | 350.00 | 2,472,000 |
| 2026-08-25 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-08-24 | 354.00 | 356.00 | 340.00 | 356.00 | 356.00 | 4,387,100 |
| 2026-08-21 | 358.00 | 360.00 | 354.00 | 358.00 | 358.00 | 1,603,400 |
| 2026-08-20 | 356.00 | 360.00 | 354.00 | 358.00 | 358.00 | 1,472,200 |
| 2026-08-19 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | 5,955,800 |
| 2026-08-18 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | 5,026,500 |
| 2026-08-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-08-14 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | 781,500 |
| 2026-08-13 | 350.00 | 354.00 | 346.00 | 350.00 | 350.00 | 506,300 |
| 2026-08-12 | 348.00 | 354.00 | 346.00 | 350.00 | 350.00 | 889,400 |
| 2026-08-11 | 350.00 | 354.00 | 346.00 | 348.00 | 348.00 | 747,900 |
| 2026-08-10 | 356.00 | 358.00 | 350.00 | 350.00 | 350.00 | 1,655,600 |
| 2026-08-07 | 358.00 | 358.00 | 350.00 | 356.00 | 356.00 | 3,450,400 |
| 2026-08-06 | 350.00 | 358.00 | 346.00 | 354.00 | 354.00 | 5,994,100 |
| 2026-08-05 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 961,400 |
| 2026-08-04 | 344.00 | 348.00 | 344.00 | 346.00 | 346.00 | 1,036,900 |
| 2026-08-03 | 348.00 | 348.00 | 342.00 | 344.00 | 344.00 | 1,433,500 |
| 2026-07-31 | 342.00 | 346.00 | 340.00 | 344.00 | 344.00 | 4,514,100 |
Page 1 of 2 · 66 trading daysOlder →
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.