PT. Clipan Finance Indonesia Tbk (IDX:CFIN)
Indonesia · Delayed Price · Currency is IDR 312.00
-2.00 (-0.64%)
Aug 8, 2025, 3:40 PM WIB
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 314.00 | 318.00 | 314.00 | 314.00 | 314.00 | - | 847,500 |
| 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 |
| Jul 7, 2025 | 306.00 | 310.00 | 300.00 | 306.00 | 306.00 | 0.66% | 1,830,000 |
| Jul 4, 2025 | 308.00 | 312.00 | 302.00 | 304.00 | 304.00 | -1.30% | 1,477,900 |
| Jul 3, 2025 | 308.00 | 314.00 | 308.00 | 308.00 | 308.00 | - | 643,800 |
| Jul 2, 2025 | 300.00 | 310.00 | 300.00 | 308.00 | 308.00 | -0.65% | 2,125,300 |
| Jul 1, 2025 | 314.00 | 316.00 | 308.00 | 310.00 | 310.00 | -0.64% | 1,984,300 |
| Jun 30, 2025 | 308.00 | 318.00 | 306.00 | 312.00 | 312.00 | 1.96% | 1,676,400 |
| Jun 26, 2025 | 302.00 | 310.00 | 298.00 | 306.00 | 306.00 | 1.32% | 3,342,300 |
| Jun 25, 2025 | 302.00 | 310.00 | 302.00 | 302.00 | 302.00 | - | 2,215,000 |
| Jun 24, 2025 | 294.00 | 312.00 | 294.00 | 302.00 | 302.00 | 2.72% | 3,259,400 |
| Jun 23, 2025 | 304.00 | 304.00 | 286.00 | 294.00 | 294.00 | -3.29% | 6,004,300 |
| Jun 20, 2025 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | -1.30% | 5,470,300 |
| Jun 19, 2025 | 322.00 | 326.00 | 306.00 | 308.00 | 308.00 | -3.75% | 5,410,500 |
| Jun 18, 2025 | 324.00 | 328.00 | 320.00 | 320.00 | 320.00 | -1.23% | 17,420,000 |
| Jun 17, 2025 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | 0.62% | 2,083,100 |
| Jun 16, 2025 | 324.00 | 328.00 | 316.00 | 322.00 | 322.00 | -0.62% | 5,913,200 |
| Jun 13, 2025 | 332.00 | 334.00 | 320.00 | 324.00 | 324.00 | -2.99% | 10,530,000 |
| Jun 12, 2025 | 346.00 | 346.00 | 330.00 | 334.00 | 334.00 | -3.47% | 8,842,400 |
| Jun 11, 2025 | 344.00 | 350.00 | 340.00 | 346.00 | 346.00 | -13.07% | 23,413,000 |
| Jun 10, 2025 | 398.00 | 400.00 | 392.00 | 398.00 | 348.00 | 1.53% | 43,341,800 |
| Jun 5, 2025 | 396.00 | 398.00 | 390.00 | 392.00 | 342.75 | -0.51% | 30,304,900 |
| Jun 4, 2025 | 398.00 | 400.00 | 394.00 | 394.00 | 344.50 | -0.51% | 16,589,900 |
| Jun 3, 2025 | 394.00 | 398.00 | 388.00 | 396.00 | 346.25 | 0.51% | 20,471,400 |
| Jun 2, 2025 | 380.00 | 396.00 | 380.00 | 394.00 | 344.50 | 7.65% | 69,732,600 |
| May 28, 2025 | 370.00 | 374.00 | 354.00 | 366.00 | 320.02 | -1.08% | 21,041,200 |
| May 27, 2025 | 362.00 | 380.00 | 354.00 | 370.00 | 323.52 | 5.71% | 28,354,900 |
| May 26, 2025 | 328.00 | 368.00 | 322.00 | 350.00 | 306.03 | 7.36% | 19,752,600 |
| May 23, 2025 | 328.00 | 330.00 | 322.00 | 326.00 | 285.04 | -0.61% | 1,344,300 |