PT Clipan Finance Indonesia Tbk(ID:CFIN)
Rp342.00+2.00 (+0.59%)
ID:CFIN
PT Clipan Finance Indonesia Tbk historical prices
Rp342.00
At close:+2.00 (+0.59%)
PT Clipan Finance Indonesia Tbk (CFIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 338.00 | 342.00 | 336.00 | 342.00 | 342.00 | +0.59% | 962,100 | 0.44 |
| Nov 10, 2026 | 338.00 | 342.00 | 334.00 | 340.00 | 340.00 | +1.19% | 1,283,800 | 0.59 |
| Nov 09, 2026 | 334.00 | 342.00 | 332.00 | 334.00 | 334.00 | -0.60% | 701,900 | 0.32 |
| Nov 06, 2026 | 334.00 | 338.00 | 328.00 | 336.00 | 336.00 | +0.60% | 627,300 | 0.29 |
| Nov 05, 2026 | 334.00 | 340.00 | 330.00 | 334.00 | 334.00 | +1.21% | 1,106,400 | 0.51 |
| Nov 04, 2026 | 326.00 | 332.00 | 322.00 | 330.00 | 330.00 | +1.23% | 833,200 | 0.38 |
| Nov 03, 2026 | 332.00 | 338.00 | 322.00 | 326.00 | 326.00 | -1.81% | 776,600 | 0.34 |
| Nov 02, 2026 | 334.00 | 334.00 | 320.00 | 332.00 | 332.00 | 0.00% | 998,200 | 0.43 |
| Oct 30, 2026 | 336.00 | 338.00 | 332.00 | 332.00 | 332.00 | -1.19% | 529,000 | 0.23 |
| Oct 29, 2026 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | -1.75% | 715,800 | 0.31 |
| Oct 28, 2026 | 342.00 | 344.00 | 336.00 | 342.00 | 342.00 | 0.00% | 450,100 | 0.19 |
| Oct 27, 2026 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 2,005,300 | 0.84 |
| Oct 26, 2026 | 348.00 | 350.00 | 342.00 | 344.00 | 344.00 | -1.15% | 1,223,900 | 0.51 |
| Oct 23, 2026 | 346.00 | 350.00 | 342.00 | 348.00 | 348.00 | +0.58% | 1,618,700 | 0.68 |
| Oct 22, 2026 | 342.00 | 350.00 | 340.00 | 346.00 | 346.00 | +0.58% | 1,225,300 | 0.51 |
| Oct 21, 2026 | 344.00 | 344.00 | 338.00 | 344.00 | 344.00 | 0.00% | 957,800 | 0.39 |
| Oct 20, 2026 | 324.00 | 346.00 | 324.00 | 344.00 | 344.00 | +6.17% | 1,957,700 | 0.81 |
| Oct 19, 2026 | 332.00 | 332.00 | 316.00 | 324.00 | 324.00 | -1.82% | 4,413,200 | 1.85 |
| Oct 16, 2026 | 342.00 | 342.00 | 318.00 | 330.00 | 330.00 | -5.17% | 8,646,800 | 3.84 |
| Oct 15, 2026 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | -0.57% | 1,658,000 | 0.74 |
| Oct 14, 2026 | 352.00 | 356.00 | 350.00 | 350.00 | 350.00 | 0.00% | 1,366,000 | 0.61 |
| Oct 13, 2026 | 356.00 | 356.00 | 348.00 | 350.00 | 350.00 | -1.13% | 357,900 | 0.16 |
| Oct 12, 2026 | 356.00 | 360.00 | 354.00 | 354.00 | 354.00 | -0.56% | 632,500 | 0.28 |
| Oct 09, 2026 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | 0.00% | 1,160,500 | 0.51 |
| Oct 08, 2026 | 358.00 | 360.00 | 352.00 | 356.00 | 356.00 | -0.56% | 1,285,700 | 0.55 |
| Oct 07, 2026 | 358.00 | 360.00 | 356.00 | 358.00 | 358.00 | 0.00% | 741,400 | 0.32 |
| Oct 06, 2026 | 354.00 | 358.00 | 352.00 | 358.00 | 358.00 | +1.13% | 1,036,199 | 0.44 |
| Oct 05, 2026 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | +1.14% | 452,700 | 0.19 |
| Oct 02, 2026 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | +0.57% | 1,669,900 | 0.71 |
| Oct 01, 2026 | 356.00 | 358.00 | 344.00 | 348.00 | 348.00 | -1.69% | 2,905,900 | 1.25 |
| Sep 30, 2026 | 356.00 | 360.00 | 350.00 | 354.00 | 354.00 | 0.00% | 1,120,900 | 0.48 |
| Sep 29, 2026 | 352.00 | 354.00 | 342.00 | 354.00 | 354.00 | +0.57% | 2,903,900 | 1.24 |
| Sep 28, 2026 | 358.00 | 360.00 | 350.00 | 352.00 | 352.00 | -1.68% | 1,294,400 | 0.55 |
| Sep 25, 2026 | 362.00 | 362.00 | 356.00 | 358.00 | 358.00 | -1.10% | 565,900 | 0.23 |
| Sep 24, 2026 | 364.00 | 366.00 | 354.00 | 362.00 | 362.00 | -0.55% | 1,082,800 | 0.42 |
| Sep 23, 2026 | 366.00 | 366.00 | 360.00 | 364.00 | 364.00 | -0.55% | 444,900 | 0.16 |
| Sep 22, 2026 | 366.00 | 366.00 | 358.00 | 366.00 | 366.00 | 0.00% | 2,013,000 | 0.67 |
| Sep 21, 2026 | 374.00 | 374.00 | 350.00 | 366.00 | 366.00 | -2.14% | 5,116,800 | 1.68 |
| Sep 18, 2026 | 374.00 | 376.00 | 368.00 | 374.00 | 374.00 | 0.00% | 4,284,000 | 1.29 |
| Sep 17, 2026 | 370.00 | 374.00 | 362.00 | 374.00 | 374.00 | 0.00% | 672,800 | 0.20 |
| Sep 16, 2026 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | -0.53% | 1,808,300 | 0.51 |
| Sep 15, 2026 | 368.00 | 376.00 | 368.00 | 376.00 | 376.00 | +2.17% | 2,345,300 | 0.64 |
| Sep 14, 2026 | 366.00 | 372.00 | 364.00 | 368.00 | 368.00 | +0.55% | 2,643,200 | 0.69 |
| Sep 11, 2026 | 372.00 | 372.00 | 358.00 | 366.00 | 366.00 | -2.14% | 3,477,300 | 0.92 |
| Sep 10, 2026 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | -1.06% | 3,389,000 | 0.88 |
| Sep 09, 2026 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | +1.07% | 3,244,200 | 0.86 |
| Sep 08, 2026 | 370.00 | 376.00 | 370.00 | 374.00 | 374.00 | 0.00% | 12,534,500 | 3.41 |
| Sep 07, 2026 | 368.00 | 374.00 | 364.00 | 374.00 | 374.00 | +1.63% | 11,195,100 | 3.18 |
| Sep 04, 2026 | 364.00 | 370.00 | 358.00 | 368.00 | 368.00 | +1.66% | 3,986,100 | 1.14 |
| Sep 03, 2026 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | +0.56% | 1,641,300 | 0.47 |
