PT Clipan Finance Indonesia Tbk CFIN
IDX · Indonesia · Finance
IDR 352.00+4.00 (+1.15%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 352.00 | +1.15% | IDR 348.00 | IDR 352.00 | IDR 344.00 | 955.70K |
| 2026-10-01 | IDR 348.00 | -1.69% | IDR 356.00 | IDR 358.00 | IDR 344.00 | 2.91M |
| 2026-09-30 | IDR 354.00 | 0.00% | IDR 356.00 | IDR 360.00 | IDR 350.00 | 1.12M |
| 2026-09-29 | IDR 354.00 | +0.57% | IDR 352.00 | IDR 354.00 | IDR 342.00 | 2.90M |
| 2026-09-28 | IDR 352.00 | -1.68% | IDR 358.00 | IDR 360.00 | IDR 350.00 | 1.29M |
| 2026-09-25 | IDR 358.00 | -1.10% | IDR 362.00 | IDR 362.00 | IDR 356.00 | 565.90K |
| 2026-09-24 | IDR 362.00 | -0.55% | IDR 364.00 | IDR 366.00 | IDR 354.00 | 1.08M |
| 2026-09-23 | IDR 364.00 | -0.55% | IDR 366.00 | IDR 366.00 | IDR 360.00 | 444.90K |
| 2026-09-22 | IDR 366.00 | 0.00% | IDR 366.00 | IDR 366.00 | IDR 358.00 | 2.01M |
| 2026-09-21 | IDR 366.00 | -2.14% | IDR 374.00 | IDR 374.00 | IDR 350.00 | 5.12M |
| 2026-09-18 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 376.00 | IDR 368.00 | 4.28M |
| 2026-09-17 | IDR 374.00 | 0.00% | IDR 370.00 | IDR 374.00 | IDR 362.00 | 672.80K |
| 2026-09-16 | IDR 374.00 | -0.53% | IDR 376.00 | IDR 376.00 | IDR 370.00 | 1.81M |
| 2026-09-15 | IDR 376.00 | +2.17% | IDR 368.00 | IDR 376.00 | IDR 368.00 | 2.35M |
| 2026-09-14 | IDR 368.00 | +0.55% | IDR 366.00 | IDR 372.00 | IDR 364.00 | 2.64M |
| 2026-09-11 | IDR 366.00 | -2.14% | IDR 372.00 | IDR 372.00 | IDR 358.00 | 3.48M |
| 2026-09-10 | IDR 374.00 | -1.06% | IDR 378.00 | IDR 380.00 | IDR 372.00 | 3.39M |
| 2026-09-09 | IDR 378.00 | +1.07% | IDR 374.00 | IDR 378.00 | IDR 374.00 | 3.24M |
| 2026-09-08 | IDR 374.00 | 0.00% | IDR 370.00 | IDR 376.00 | IDR 370.00 | 12.53M |
| 2026-09-07 | IDR 374.00 | +1.63% | IDR 368.00 | IDR 374.00 | IDR 364.00 | 11.20M |
| 2026-09-04 | IDR 368.00 | +1.66% | IDR 364.00 | IDR 370.00 | IDR 358.00 | 3.99M |
| 2026-09-03 | IDR 362.00 | +0.56% | IDR 362.00 | IDR 364.00 | IDR 360.00 | 1.64M |
| 2026-09-02 | IDR 360.00 | 0.00% | IDR 358.00 | IDR 362.00 | IDR 358.00 | 2.03M |
| 2026-09-01 | IDR 360.00 | +2.27% | IDR 352.00 | IDR 360.00 | IDR 352.00 | 1.70M |
| 2026-08-31 | IDR 352.00 | -0.56% | IDR 352.00 | IDR 354.00 | IDR 350.00 | 778.80K |
| 2026-08-28 | IDR 354.00 | +0.57% | IDR 350.00 | IDR 356.00 | IDR 350.00 | 567.20K |
| 2026-08-27 | IDR 352.00 | +0.57% | IDR 346.00 | IDR 354.00 | IDR 346.00 | 1.14M |
| 2026-08-26 | IDR 350.00 | -1.69% | IDR 350.00 | IDR 354.00 | IDR 346.00 | 2.47M |
| 2026-08-25 | IDR 356.00 | 0.00% | IDR 356.00 | IDR 356.00 | IDR 356.00 | 0 |
| 2026-08-24 | IDR 356.00 | -0.56% | IDR 354.00 | IDR 356.00 | IDR 340.00 | 4.39M |
| 2026-08-21 | IDR 358.00 | 0.00% | IDR 358.00 | IDR 360.00 | IDR 354.00 | 1.60M |
| 2026-08-20 | IDR 358.00 | +0.56% | IDR 356.00 | IDR 360.00 | IDR 354.00 | 1.47M |
| 2026-08-19 | IDR 356.00 | +1.71% | IDR 354.00 | IDR 356.00 | IDR 350.00 | 5.96M |
| 2026-08-18 | IDR 350.00 | 0.00% | IDR 350.00 | IDR 354.00 | IDR 348.00 | 5.03M |
| 2026-08-14 | IDR 350.00 | 0.00% | IDR 350.00 | IDR 354.00 | IDR 348.00 | 781.50K |
| 2026-08-13 | IDR 350.00 | 0.00% | IDR 350.00 | IDR 354.00 | IDR 346.00 | 506.30K |
| 2026-08-12 | IDR 350.00 | +0.57% | IDR 348.00 | IDR 354.00 | IDR 346.00 | 889.40K |
| 2026-08-11 | IDR 348.00 | -0.57% | IDR 350.00 | IDR 354.00 | IDR 346.00 | 747.90K |
| 2026-08-10 | IDR 350.00 | -1.69% | IDR 356.00 | IDR 358.00 | IDR 350.00 | 1.66M |
| 2026-08-07 | IDR 356.00 | +0.56% | IDR 358.00 | IDR 358.00 | IDR 350.00 | 3.45M |
| 2026-08-06 | IDR 354.00 | +1.72% | IDR 350.00 | IDR 358.00 | IDR 346.00 | 5.99M |
| 2026-08-05 | IDR 348.00 | +0.58% | IDR 346.00 | IDR 350.00 | IDR 344.00 | 961.40K |
| 2026-08-04 | IDR 346.00 | +0.58% | IDR 344.00 | IDR 348.00 | IDR 344.00 | 1.04M |
| 2026-08-03 | IDR 344.00 | 0.00% | IDR 348.00 | IDR 348.00 | IDR 342.00 | 1.43M |
| 2026-07-31 | IDR 344.00 | +1.18% | IDR 342.00 | IDR 346.00 | IDR 340.00 | 4.51M |
| 2026-07-30 | IDR 340.00 | +1.80% | IDR 334.00 | IDR 342.00 | IDR 334.00 | 2.16M |
| 2026-07-29 | IDR 334.00 | +0.60% | IDR 334.00 | IDR 336.00 | IDR 332.00 | 563.40K |
| 2026-07-28 | IDR 332.00 | 0.00% | IDR 334.00 | IDR 338.00 | IDR 330.00 | 2.32M |
| 2026-07-27 | IDR 332.00 | -1.19% | IDR 336.00 | IDR 336.00 | IDR 330.00 | 2.41M |
| 2026-07-24 | IDR 336.00 | -1.75% | IDR 342.00 | IDR 342.00 | IDR 332.00 | 2.18M |
| 2026-07-23 | IDR 342.00 | -0.58% | IDR 346.00 | IDR 348.00 | IDR 342.00 | 1.66M |
| 2026-07-22 | IDR 344.00 | +1.78% | IDR 340.00 | IDR 344.00 | IDR 338.00 | 1.88M |
| 2026-07-21 | IDR 338.00 | +0.60% | IDR 340.00 | IDR 340.00 | IDR 338.00 | 600.60K |
| 2026-07-20 | IDR 336.00 | +0.60% | IDR 336.00 | IDR 338.00 | IDR 334.00 | 947.80K |
| 2026-07-17 | IDR 334.00 | 0.00% | IDR 334.00 | IDR 336.00 | IDR 332.00 | 2.30M |
| 2026-07-16 | IDR 334.00 | 0.00% | IDR 336.00 | IDR 338.00 | IDR 332.00 | 1.66M |
| 2026-07-15 | IDR 334.00 | -1.18% | IDR 340.00 | IDR 340.00 | IDR 334.00 | 1.21M |
| 2026-07-14 | IDR 338.00 | 0.00% | IDR 342.00 | IDR 342.00 | IDR 334.00 | 1.79M |
| 2026-07-13 | IDR 338.00 | +1.81% | IDR 334.00 | IDR 338.00 | IDR 328.00 | 3.48M |
| 2026-07-10 | IDR 332.00 | +1.22% | IDR 328.00 | IDR 332.00 | IDR 326.00 | 946.80K |
| 2026-07-09 | IDR 328.00 | +1.23% | IDR 324.00 | IDR 328.00 | IDR 322.00 | 2.02M |
| 2026-07-08 | IDR 324.00 | -0.61% | IDR 326.00 | IDR 326.00 | IDR 322.00 | 1.31M |
| 2026-07-07 | IDR 326.00 | +0.62% | IDR 326.00 | IDR 328.00 | IDR 322.00 | 1.10M |
| 2026-07-06 | IDR 324.00 | +0.62% | IDR 322.00 | IDR 326.00 | IDR 318.00 | 971.40K |
| 2026-07-03 | IDR 322.00 | +0.63% | IDR 320.00 | IDR 324.00 | IDR 312.00 | 2.56M |
| 2026-07-02 | IDR 320.00 | +1.27% | IDR 316.00 | IDR 322.00 | IDR 314.00 | 2.39M |
| 2026-07-01 | IDR 316.00 | -1.25% | IDR 320.00 | IDR 320.00 | IDR 314.00 | 2.95M |
| 2026-06-30 | IDR 320.00 | -2.44% | IDR 328.00 | IDR 328.00 | IDR 314.00 | 5.78M |
| 2026-06-29 | IDR 328.00 | -13.23% | IDR 324.00 | IDR 330.00 | IDR 324.00 | 9.32M |
| 2026-06-26 | IDR 378.00 | 0.00% | IDR 380.00 | IDR 380.00 | IDR 372.00 | 17.58M |
| 2026-06-25 | IDR 378.00 | +1.07% | IDR 376.00 | IDR 378.00 | IDR 372.00 | 12.14M |
| 2026-06-24 | IDR 374.00 | -1.06% | IDR 380.00 | IDR 380.00 | IDR 372.00 | 7.81M |
| 2026-06-23 | IDR 378.00 | +2.72% | IDR 374.00 | IDR 384.00 | IDR 372.00 | 20.44M |
| 2026-06-22 | IDR 368.00 | +0.55% | IDR 368.00 | IDR 372.00 | IDR 360.00 | 8.92M |
| 2026-06-19 | IDR 366.00 | -1.08% | IDR 370.00 | IDR 372.00 | IDR 354.00 | 6.54M |
| 2026-06-18 | IDR 370.00 | +2.21% | IDR 362.00 | IDR 376.00 | IDR 340.00 | 13.13M |
| 2026-06-17 | IDR 362.00 | +5.23% | IDR 344.00 | IDR 364.00 | IDR 340.00 | 12.42M |
| 2026-06-15 | IDR 344.00 | +5.52% | IDR 326.00 | IDR 350.00 | IDR 326.00 | 6.27M |
| 2026-06-12 | IDR 326.00 | +1.88% | IDR 320.00 | IDR 328.00 | IDR 320.00 | 592.10K |
| 2026-06-11 | IDR 320.00 | -2.44% | IDR 304.00 | IDR 324.00 | IDR 304.00 | 5.29M |
| 2026-06-10 | IDR 328.00 | +1.23% | IDR 324.00 | IDR 330.00 | IDR 324.00 | 1.61M |
| 2026-06-09 | IDR 324.00 | +7.28% | IDR 306.00 | IDR 324.00 | IDR 304.00 | 1.92M |
| 2026-06-08 | IDR 302.00 | -4.43% | IDR 318.00 | IDR 320.00 | IDR 302.00 | 3.05M |
| 2026-06-05 | IDR 316.00 | -3.66% | IDR 328.00 | IDR 328.00 | IDR 316.00 | 2.85M |
| 2026-06-04 | IDR 328.00 | -2.38% | IDR 336.00 | IDR 342.00 | IDR 318.00 | 3.76M |
| 2026-06-03 | IDR 336.00 | -1.75% | IDR 342.00 | IDR 342.00 | IDR 332.00 | 3.96M |
| 2026-06-02 | IDR 342.00 | +1.18% | IDR 338.00 | IDR 344.00 | IDR 338.00 | 1.53M |
| 2026-05-29 | IDR 338.00 | -1.17% | IDR 340.00 | IDR 342.00 | IDR 338.00 | 1.46M |
| 2026-05-28 | IDR 342.00 | 0.00% | IDR 342.00 | IDR 342.00 | IDR 342.00 | 0 |
| 2026-05-27 | IDR 342.00 | 0.00% | IDR 342.00 | IDR 342.00 | IDR 342.00 | 0 |