PT. Clipan Finance Indonesia Tbk (CFIN.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
As of 01:51PM WIB. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 490.00 | 494.00 | 486.00 | 488.00 | 488.00 | 2,150,800 |
| May 06, 2024 | 488.00 | 494.00 | 488.00 | 490.00 | 490.00 | 2,726,200 |
| May 03, 2024 | 492.00 | 494.00 | 488.00 | 488.00 | 488.00 | 6,220,700 |
| May 02, 2024 | 496.00 | 498.00 | 490.00 | 492.00 | 492.00 | 2,998,200 |
| Apr 30, 2024 | 490.00 | 498.00 | 488.00 | 496.00 | 496.00 | 4,280,500 |
| Apr 29, 2024 | 494.00 | 496.00 | 486.00 | 490.00 | 490.00 | 5,770,900 |
| Apr 26, 2024 | 500.00 | 505.00 | 490.00 | 492.00 | 492.00 | 6,962,800 |
| Apr 25, 2024 | 505.00 | 505.00 | 492.00 | 498.00 | 498.00 | 5,438,400 |
| Apr 24, 2024 | 494.00 | 510.00 | 494.00 | 500.00 | 500.00 | 10,350,700 |
| Apr 23, 2024 | 494.00 | 500.00 | 492.00 | 494.00 | 494.00 | 8,030,200 |
| Apr 22, 2024 | 488.00 | 498.00 | 488.00 | 492.00 | 492.00 | 6,112,500 |
| Apr 19, 2024 | 505.00 | 505.00 | 486.00 | 488.00 | 488.00 | 15,395,800 |
| Apr 18, 2024 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 7,698,100 |
| Apr 17, 2024 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 13,328,100 |
| Apr 16, 2024 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 13,058,600 |
| Apr 05, 2024 | 510.00 | 530.00 | 505.00 | 520.00 | 520.00 | 13,794,400 |
| Apr 04, 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 5,090,200 |
| Apr 03, 2024 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 4,867,800 |
| Apr 02, 2024 | 496.00 | 520.00 | 496.00 | 510.00 | 510.00 | 13,642,100 |
| Apr 01, 2024 | 510.00 | 515.00 | 494.00 | 496.00 | 496.00 | 15,060,400 |
| Mar 28, 2024 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | 16,492,800 |
| Mar 27, 2024 | 525.00 | 535.00 | 520.00 | 520.00 | 520.00 | 12,096,800 |
| Mar 26, 2024 | 545.00 | 545.00 | 520.00 | 525.00 | 525.00 | 29,062,100 |
| Mar 25, 2024 | 550.00 | 550.00 | 510.00 | 540.00 | 540.00 | 59,014,700 |
| Mar 22, 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 7,337,100 |
| Mar 21, 2024 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 9,960,300 |
| Mar 20, 2024 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 5,064,900 |
| Mar 19, 2024 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 9,389,900 |
| Mar 18, 2024 | 494.00 | 510.00 | 492.00 | 500.00 | 500.00 | 16,247,100 |
| Mar 15, 2024 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | 4,516,700 |
| Mar 14, 2024 | 496.00 | 500.00 | 490.00 | 492.00 | 492.00 | 6,420,300 |
| Mar 13, 2024 | 492.00 | 500.00 | 492.00 | 496.00 | 496.00 | 6,910,000 |
| Mar 08, 2024 | 488.00 | 494.00 | 488.00 | 492.00 | 492.00 | 3,333,900 |
| Mar 07, 2024 | 486.00 | 492.00 | 486.00 | 490.00 | 490.00 | 3,831,600 |
| Mar 06, 2024 | 484.00 | 486.00 | 478.00 | 486.00 | 486.00 | 4,675,800 |
| Mar 05, 2024 | 488.00 | 490.00 | 482.00 | 484.00 | 484.00 | 6,694,500 |
| Mar 04, 2024 | 492.00 | 494.00 | 486.00 | 488.00 | 488.00 | 6,160,900 |
| Mar 01, 2024 | 494.00 | 500.00 | 488.00 | 492.00 | 492.00 | 5,719,200 |
| Feb 29, 2024 | 498.00 | 505.00 | 492.00 | 494.00 | 494.00 | 13,572,100 |
| Feb 28, 2024 | 500.00 | 515.00 | 498.00 | 498.00 | 498.00 | 32,323,900 |
| Feb 27, 2024 | 494.00 | 505.00 | 490.00 | 498.00 | 498.00 | 16,761,200 |
| Feb 26, 2024 | 500.00 | 520.00 | 490.00 | 492.00 | 492.00 | 51,769,800 |
| Feb 23, 2024 | 486.00 | 505.00 | 484.00 | 490.00 | 490.00 | 25,692,500 |
| Feb 22, 2024 | 480.00 | 488.00 | 480.00 | 484.00 | 484.00 | 6,455,600 |
| Feb 21, 2024 | 480.00 | 486.00 | 478.00 | 480.00 | 480.00 | 8,331,300 |
| Feb 20, 2024 | 478.00 | 482.00 | 476.00 | 480.00 | 480.00 | 5,753,700 |
| Feb 19, 2024 | 476.00 | 482.00 | 476.00 | 478.00 | 478.00 | 4,885,700 |
| Feb 16, 2024 | 476.00 | 478.00 | 470.00 | 476.00 | 476.00 | 4,587,400 |
| Feb 15, 2024 | 472.00 | 480.00 | 472.00 | 476.00 | 476.00 | 6,945,300 |
| Feb 13, 2024 | 470.00 | 476.00 | 468.00 | 472.00 | 472.00 | 5,517,800 |
| Feb 12, 2024 | 476.00 | 478.00 | 468.00 | 470.00 | 470.00 | 11,532,900 |
| Feb 07, 2024 | 478.00 | 480.00 | 474.00 | 476.00 | 476.00 | 4,327,600 |
| Feb 06, 2024 | 478.00 | 480.00 | 476.00 | 478.00 | 478.00 | 1,538,400 |
| Feb 05, 2024 | 476.00 | 482.00 | 474.00 | 476.00 | 476.00 | 3,636,200 |
| Feb 02, 2024 | 484.00 | 484.00 | 476.00 | 476.00 | 476.00 | 3,967,800 |
| Feb 01, 2024 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | 3,332,500 |
| Jan 31, 2024 | 484.00 | 486.00 | 480.00 | 482.00 | 482.00 | 3,092,900 |
| Jan 30, 2024 | 484.00 | 486.00 | 478.00 | 482.00 | 482.00 | 4,790,300 |
| Jan 29, 2024 | 484.00 | 490.00 | 480.00 | 482.00 | 482.00 | 2,901,600 |
| Jan 26, 2024 | 488.00 | 488.00 | 480.00 | 484.00 | 484.00 | 2,910,800 |
| Jan 25, 2024 | 486.00 | 494.00 | 484.00 | 486.00 | 486.00 | 2,497,900 |
| Jan 24, 2024 | 492.00 | 494.00 | 476.00 | 486.00 | 486.00 | 8,051,300 |
| Jan 23, 2024 | 492.00 | 498.00 | 488.00 | 488.00 | 488.00 | 5,808,600 |
| Jan 22, 2024 | 505.00 | 510.00 | 482.00 | 490.00 | 490.00 | 24,971,500 |
| Jan 19, 2024 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 5,405,800 |
| Jan 18, 2024 | 498.00 | 505.00 | 496.00 | 498.00 | 498.00 | 7,528,900 |
| Jan 17, 2024 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 5,164,300 |
| Jan 16, 2024 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 5,270,100 |
| Jan 15, 2024 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 4,708,300 |
| Jan 12, 2024 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 2,492,100 |
| Jan 11, 2024 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 2,949,500 |
| Jan 10, 2024 | 492.00 | 505.00 | 486.00 | 498.00 | 498.00 | 4,355,200 |
| Jan 09, 2024 | 500.00 | 505.00 | 492.00 | 492.00 | 492.00 | 4,231,600 |
| Jan 08, 2024 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 7,724,800 |
| Jan 05, 2024 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 9,301,200 |
| Jan 04, 2024 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 19,257,100 |
| Jan 03, 2024 | 498.00 | 505.00 | 496.00 | 500.00 | 500.00 | 8,693,100 |
| Jan 02, 2024 | 492.00 | 505.00 | 490.00 | 494.00 | 494.00 | 8,927,100 |
| Dec 29, 2023 | 488.00 | 496.00 | 486.00 | 490.00 | 490.00 | 4,048,500 |
| Dec 28, 2023 | 488.00 | 492.00 | 486.00 | 490.00 | 490.00 | 2,039,300 |
| Dec 27, 2023 | 480.00 | 494.00 | 480.00 | 488.00 | 488.00 | 5,189,200 |
| Dec 22, 2023 | 486.00 | 490.00 | 478.00 | 480.00 | 480.00 | 5,144,700 |
| Dec 21, 2023 | 484.00 | 490.00 | 480.00 | 484.00 | 484.00 | 4,778,700 |
| Dec 20, 2023 | 482.00 | 494.00 | 480.00 | 484.00 | 484.00 | 7,003,800 |
| Dec 19, 2023 | 480.00 | 484.00 | 478.00 | 480.00 | 480.00 | 3,057,900 |
| Dec 18, 2023 | 482.00 | 482.00 | 476.00 | 480.00 | 480.00 | 5,137,200 |
| Dec 15, 2023 | 478.00 | 486.00 | 478.00 | 480.00 | 480.00 | 4,209,700 |
| Dec 14, 2023 | 474.00 | 486.00 | 472.00 | 478.00 | 478.00 | 11,419,500 |
| Dec 13, 2023 | 488.00 | 490.00 | 472.00 | 474.00 | 474.00 | 16,752,800 |
| Dec 12, 2023 | 500.00 | 500.00 | 486.00 | 488.00 | 488.00 | 17,465,400 |
| Dec 11, 2023 | 535.00 | 535.00 | 500.00 | 500.00 | 500.00 | 25,857,600 |
| Dec 08, 2023 | 505.00 | 535.00 | 505.00 | 525.00 | 525.00 | 35,060,100 |
| Dec 07, 2023 | 505.00 | 515.00 | 496.00 | 510.00 | 510.00 | 7,934,600 |
| Dec 06, 2023 | 515.00 | 530.00 | 498.00 | 500.00 | 500.00 | 17,326,500 |
| Dec 05, 2023 | 535.00 | 540.00 | 510.00 | 515.00 | 515.00 | 15,399,500 |
| Dec 04, 2023 | 498.00 | 555.00 | 496.00 | 535.00 | 535.00 | 51,608,800 |
| Dec 01, 2023 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | 3,150,500 |
| Nov 30, 2023 | 505.00 | 505.00 | 492.00 | 498.00 | 498.00 | 7,227,500 |
| Nov 29, 2023 | 525.00 | 530.00 | 500.00 | 500.00 | 500.00 | 14,420,700 |
| Nov 28, 2023 | 496.00 | 520.00 | 496.00 | 520.00 | 520.00 | 31,184,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.