PT. Clipan Finance Indonesia Tbk (IDX:CFIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
328.00
-2.00 (-0.61%)
Aug 28, 2025, 3:49 PM WIB

IDX:CFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025332.00332.00326.00330.00330.00-857,200
Aug 27, 2025332.00332.00326.00330.00330.00-1,944,900
Aug 26, 2025334.00334.00328.00330.00330.00-1.20%2,661,300
Aug 25, 2025330.00340.00328.00334.00334.001.83%3,801,300
Aug 22, 2025334.00336.00328.00328.00328.00-1.80%3,365,400
Aug 21, 2025328.00334.00328.00334.00334.001.83%5,729,700
Aug 20, 2025322.00328.00322.00328.00328.001.86%5,165,400
Aug 19, 2025316.00322.00314.00322.00322.001.90%2,746,100
Aug 15, 2025320.00320.00312.00316.00316.00-0.63%1,576,700
Aug 14, 2025324.00328.00314.00318.00318.00-1.24%2,513,400
Aug 13, 2025322.00324.00320.00322.00322.000.63%3,445,100
Aug 12, 2025316.00320.00314.00320.00320.001.91%2,520,100
Aug 11, 2025314.00320.00310.00314.00314.000.64%1,890,500
Aug 8, 2025314.00316.00312.00312.00312.00-0.64%1,503,100
Aug 7, 2025314.00318.00314.00314.00314.00-1,345,300
Aug 6, 2025314.00316.00310.00314.00314.00-1,811,900
Aug 5, 2025316.00316.00310.00314.00314.00-0.63%2,185,700
Aug 4, 2025312.00316.00308.00316.00316.001.28%17,037,000
Aug 1, 2025308.00316.00306.00312.00312.000.65%1,995,300
Jul 31, 2025316.00316.00306.00310.00310.00-1.90%2,086,400
Jul 30, 2025316.00318.00312.00316.00316.000.64%1,215,000
Jul 29, 2025318.00318.00312.00314.00314.00-1.26%1,369,400
Jul 28, 2025314.00320.00310.00318.00318.001.92%3,220,800
Jul 25, 2025316.00316.00310.00312.00312.00-1.27%2,156,700
Jul 24, 2025314.00316.00310.00316.00316.001.94%2,110,200
Jul 23, 2025310.00316.00306.00310.00310.00-0.64%2,021,500
Jul 22, 2025314.00316.00310.00312.00312.00-0.64%2,460,700
Jul 21, 2025314.00316.00306.00314.00314.000.64%2,655,000
Jul 18, 2025312.00314.00310.00312.00312.00-976,300
Jul 17, 2025312.00314.00308.00312.00312.000.65%1,980,200
Jul 16, 2025308.00314.00306.00310.00310.000.65%2,152,900
Jul 15, 2025314.00314.00306.00308.00308.00-1.91%2,241,100
Jul 14, 2025316.00316.00310.00314.00314.00-0.63%2,678,900
Jul 11, 2025318.00320.00312.00316.00316.00-0.63%1,635,600
Jul 10, 2025310.00318.00308.00318.00318.002.58%1,609,000
Jul 9, 2025308.00312.00304.00310.00310.000.65%872,600
Jul 8, 2025308.00312.00306.00308.00308.000.65%1,471,200
Jul 7, 2025306.00310.00300.00306.00306.000.66%1,830,000
Jul 4, 2025308.00312.00302.00304.00304.00-1.30%1,477,900
Jul 3, 2025308.00314.00308.00308.00308.00-643,800
Jul 2, 2025300.00310.00300.00308.00308.00-0.65%2,125,300
Jul 1, 2025314.00316.00308.00310.00310.00-0.64%1,984,300
Jun 30, 2025308.00318.00306.00312.00312.001.96%1,676,400
Jun 26, 2025302.00310.00298.00306.00306.001.32%3,342,300
Jun 25, 2025302.00310.00302.00302.00302.00-2,215,000
Jun 24, 2025294.00312.00294.00302.00302.002.72%3,259,400
Jun 23, 2025304.00304.00286.00294.00294.00-3.29%6,004,300
Jun 20, 2025306.00306.00300.00304.00304.00-1.30%5,470,300
Jun 19, 2025322.00326.00306.00308.00308.00-3.75%5,410,500
Jun 18, 2025324.00328.00320.00320.00320.00-1.23%17,420,000