PT. Clipan Finance Indonesia Tbk (IDX:CFIN)
Indonesia · Delayed Price · Currency is IDR 314.00
-2.00 (-0.63%)
Sep 18, 2025, 1:51 PM WIB
IDX:CFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 312.00 | 318.00 | 312.00 | 316.00 | 316.00 | 1.28% | 1,267,300 |
| 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 |
| Aug 20, 2025 | 322.00 | 328.00 | 322.00 | 328.00 | 328.00 | 1.86% | 5,165,400 |
| Aug 19, 2025 | 316.00 | 322.00 | 314.00 | 322.00 | 322.00 | 1.90% | 2,746,100 |
| Aug 15, 2025 | 320.00 | 320.00 | 312.00 | 316.00 | 316.00 | -0.63% | 1,576,700 |
| Aug 14, 2025 | 324.00 | 328.00 | 314.00 | 318.00 | 318.00 | -1.24% | 2,513,400 |
| Aug 13, 2025 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | 0.63% | 3,445,100 |
| Aug 12, 2025 | 316.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.91% | 2,520,100 |
| Aug 11, 2025 | 314.00 | 320.00 | 310.00 | 314.00 | 314.00 | 0.64% | 1,890,500 |
| Aug 8, 2025 | 314.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | 1,503,100 |
| Aug 7, 2025 | 314.00 | 318.00 | 314.00 | 314.00 | 314.00 | - | 1,345,300 |
| Aug 6, 2025 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | - | 1,811,900 |
| Aug 5, 2025 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.63% | 2,185,700 |
| Aug 4, 2025 | 312.00 | 316.00 | 308.00 | 316.00 | 316.00 | 1.28% | 17,037,000 |
| Aug 1, 2025 | 308.00 | 316.00 | 306.00 | 312.00 | 312.00 | 0.65% | 1,995,300 |
| Jul 31, 2025 | 316.00 | 316.00 | 306.00 | 310.00 | 310.00 | -1.90% | 2,086,400 |
| Jul 30, 2025 | 316.00 | 318.00 | 312.00 | 316.00 | 316.00 | 0.64% | 1,215,000 |
| Jul 29, 2025 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | -1.26% | 1,369,400 |
| Jul 28, 2025 | 314.00 | 320.00 | 310.00 | 318.00 | 318.00 | 1.92% | 3,220,800 |
| Jul 25, 2025 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | -1.27% | 2,156,700 |
| Jul 24, 2025 | 314.00 | 316.00 | 310.00 | 316.00 | 316.00 | 1.94% | 2,110,200 |
| Jul 23, 2025 | 310.00 | 316.00 | 306.00 | 310.00 | 310.00 | -0.64% | 2,021,500 |
| Jul 22, 2025 | 314.00 | 316.00 | 310.00 | 312.00 | 312.00 | -0.64% | 2,460,700 |
| Jul 21, 2025 | 314.00 | 316.00 | 306.00 | 314.00 | 314.00 | 0.64% | 2,655,000 |
| Jul 18, 2025 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 976,300 |
| Jul 17, 2025 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 0.65% | 1,980,200 |
| Jul 16, 2025 | 308.00 | 314.00 | 306.00 | 310.00 | 310.00 | 0.65% | 2,152,900 |
| Jul 15, 2025 | 314.00 | 314.00 | 306.00 | 308.00 | 308.00 | -1.91% | 2,241,100 |
| Jul 14, 2025 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.63% | 2,678,900 |
| Jul 11, 2025 | 318.00 | 320.00 | 312.00 | 316.00 | 316.00 | -0.63% | 1,635,600 |
| Jul 10, 2025 | 310.00 | 318.00 | 308.00 | 318.00 | 318.00 | 2.58% | 1,609,000 |
| Jul 9, 2025 | 308.00 | 312.00 | 304.00 | 310.00 | 310.00 | 0.65% | 872,600 |
| Jul 8, 2025 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | 0.65% | 1,471,200 |