PT. Clipan Finance Indonesia Tbk (IDX:CFIN)
Indonesia · Delayed Price · Currency is IDR 330.00
+4.00 (1.23%)
Nov 25, 2025, 4:13 PM WIB
IDX:CFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.62% | 433,600 |
| Nov 21, 2025 | 322.00 | 330.00 | 322.00 | 324.00 | 324.00 | - | 2,067,400 |
| Nov 20, 2025 | 324.00 | 330.00 | 322.00 | 324.00 | 324.00 | - | 1,798,500 |
| Nov 19, 2025 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | -2.99% | 6,574,200 |
| Nov 18, 2025 | 344.00 | 344.00 | 330.00 | 334.00 | 334.00 | -0.60% | 2,307,200 |
| Nov 17, 2025 | 334.00 | 344.00 | 330.00 | 336.00 | 336.00 | 2.44% | 9,037,100 |
| Nov 14, 2025 | 324.00 | 332.00 | 324.00 | 328.00 | 328.00 | 1.23% | 5,472,700 |
| Nov 13, 2025 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 1.25% | 2,163,000 |
| Nov 12, 2025 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | - | 485,900 |
| Nov 11, 2025 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | - | 1,071,900 |
| Nov 10, 2025 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | - | 1,897,800 |
| Nov 7, 2025 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | - | 762,500 |
| Nov 6, 2025 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.63% | 573,300 |
| Nov 5, 2025 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | - | 2,476,200 |
| Nov 4, 2025 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | -0.63% | 1,800,700 |
| Nov 3, 2025 | 324.00 | 328.00 | 320.00 | 320.00 | 320.00 | -0.62% | 1,640,100 |
| Oct 31, 2025 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | - | 1,861,100 |
| Oct 30, 2025 | 318.00 | 322.00 | 316.00 | 322.00 | 322.00 | 1.26% | 1,742,400 |
| Oct 29, 2025 | 316.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.63% | 942,100 |
| 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% | 2,091,400 |
| 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% | 1,338,000 |
| 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 |