PT. Clipan Finance Indonesia Tbk (IDX:CFIN)
Indonesia · Delayed Price · Currency is IDR 320.00
-2.00 (-0.62%)
Oct 31, 2025, 2:41 PM WIB
IDX:CFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 318.00 | 322.00 | 316.00 | 322.00 | 322.00 | 1.26% | 2,055,600 |
| Oct 29, 2025 | 316.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.63% | 1,027,200 |
| Oct 28, 2025 | 316.00 | 322.00 | 316.00 | 316.00 | 316.00 | - | 1,675,500 |
| Oct 27, 2025 | 316.00 | 324.00 | 312.00 | 316.00 | 316.00 | 1.94% | 2,941,300 |
| Oct 24, 2025 | 312.00 | 316.00 | 308.00 | 310.00 | 310.00 | -0.64% | 1,216,600 |
| Oct 23, 2025 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 0.65% | 793,000 |
| Oct 22, 2025 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | - | 709,200 |
| Oct 21, 2025 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 1.31% | 1,794,700 |
| Oct 20, 2025 | 304.00 | 310.00 | 302.00 | 306.00 | 306.00 | 0.66% | 1,662,800 |
| Oct 17, 2025 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | -1.30% | 1,752,400 |
| Oct 16, 2025 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | -0.65% | 1,322,400 |
| Oct 15, 2025 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | -0.64% | 2,296,000 |
| Oct 14, 2025 | 310.00 | 316.00 | 308.00 | 312.00 | 312.00 | 0.65% | 2,872,800 |
| Oct 13, 2025 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | -1.27% | 1,479,300 |
| Oct 10, 2025 | 318.00 | 320.00 | 302.00 | 314.00 | 314.00 | -1.26% | 2,101,300 |
| Oct 9, 2025 | 318.00 | 322.00 | 316.00 | 318.00 | 318.00 | 0.63% | 2,834,900 |
| Oct 8, 2025 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 0.64% | 4,090,700 |
| Oct 7, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 1,348,400 |
| Oct 6, 2025 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | - | 991,600 |
| Oct 3, 2025 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.63% | 2,110,300 |
| Oct 2, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | - | 1,261,400 |
| Oct 1, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 1.28% | 2,452,500 |
| Sep 30, 2025 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 1,138,100 |
| Sep 29, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | -0.64% | 1,050,400 |
| Sep 26, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 1,135,200 |
| Sep 25, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | 0.64% | 1,399,300 |
| Sep 24, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -1.27% | 1,562,500 |
| Sep 23, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.64% | 1,551,800 |
| Sep 22, 2025 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 0.64% | 1,551,800 |
| Sep 19, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -1.27% | 437,400 |
| Sep 18, 2025 | 318.00 | 320.00 | 312.00 | 316.00 | 316.00 | - | 1,273,700 |
| Sep 17, 2025 | 312.00 | 318.00 | 312.00 | 316.00 | 316.00 | 1.28% | 1,566,800 |
| Sep 16, 2025 | 316.00 | 318.00 | 312.00 | 312.00 | 312.00 | -0.64% | 1,758,500 |
| Sep 15, 2025 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.63% | 6,123,600 |
| Sep 12, 2025 | 324.00 | 324.00 | 314.00 | 316.00 | 316.00 | -1.25% | 13,014,800 |
| Sep 11, 2025 | 314.00 | 320.00 | 312.00 | 320.00 | 320.00 | 1.91% | 26,167,700 |
| Sep 10, 2025 | 316.00 | 318.00 | 310.00 | 314.00 | 314.00 | -0.63% | 1,706,600 |
| Sep 9, 2025 | 316.00 | 318.00 | 310.00 | 316.00 | 316.00 | 0.64% | 1,856,300 |
| Sep 8, 2025 | 316.00 | 320.00 | 314.00 | 314.00 | 314.00 | -0.63% | 3,045,200 |
| Sep 4, 2025 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 0.64% | 800,300 |
| Sep 3, 2025 | 316.00 | 320.00 | 312.00 | 314.00 | 314.00 | -0.63% | 1,151,800 |
| Sep 2, 2025 | 312.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1.28% | 1,858,500 |
| Sep 1, 2025 | 310.00 | 316.00 | 300.00 | 312.00 | 312.00 | -2.50% | 3,777,400 |
| Aug 29, 2025 | 328.00 | 330.00 | 312.00 | 320.00 | 320.00 | -2.44% | 5,229,500 |
| Aug 28, 2025 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | -0.61% | 953,200 |
| Aug 27, 2025 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | - | 1,944,900 |
| Aug 26, 2025 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | -1.20% | 2,661,300 |
| Aug 25, 2025 | 330.00 | 340.00 | 328.00 | 334.00 | 334.00 | 1.83% | 3,801,300 |
| Aug 22, 2025 | 334.00 | 336.00 | 328.00 | 328.00 | 328.00 | -1.80% | 3,365,400 |
| Aug 21, 2025 | 328.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1.83% | 5,729,700 |