PT. Clipan Finance Indonesia Tbk (IDX:CFIN)
Indonesia · Delayed Price · Currency is IDR 332.00
-4.00 (-1.19%)
Oct 30, 2026, 4:08 PM WIB
IDX:CFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 336.00 | 338.00 | 332.00 | 332.00 | 332.00 | -1.19% | 535,000 |
| Oct 29, 2026 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | -1.75% | 715,800 |
| Oct 28, 2026 | 342.00 | 344.00 | 336.00 | 342.00 | 342.00 | - | 450,100 |
| Oct 27, 2026 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 2,005,300 |
| Oct 26, 2026 | 348.00 | 350.00 | 342.00 | 344.00 | 344.00 | -1.15% | 1,223,900 |
| Oct 23, 2026 | 346.00 | 350.00 | 342.00 | 348.00 | 348.00 | 0.58% | 1,618,700 |
| Oct 22, 2026 | 342.00 | 350.00 | 340.00 | 346.00 | 346.00 | 0.58% | 1,225,300 |
| Oct 21, 2026 | 344.00 | 344.00 | 338.00 | 344.00 | 344.00 | - | 957,800 |
| Oct 20, 2026 | 324.00 | 346.00 | 324.00 | 344.00 | 344.00 | 6.17% | 1,957,700 |
| Oct 19, 2026 | 332.00 | 332.00 | 316.00 | 324.00 | 324.00 | -1.82% | 4,413,200 |
| Oct 16, 2026 | 342.00 | 342.00 | 318.00 | 330.00 | 330.00 | -5.17% | 8,646,800 |
| Oct 15, 2026 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | -0.57% | 1,658,000 |
| Oct 14, 2026 | 352.00 | 356.00 | 350.00 | 350.00 | 350.00 | - | 1,366,000 |
| Oct 13, 2026 | 356.00 | 356.00 | 348.00 | 350.00 | 350.00 | -1.13% | 357,900 |
| Oct 12, 2026 | 356.00 | 360.00 | 354.00 | 354.00 | 354.00 | -0.56% | 632,500 |
| Oct 9, 2026 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | - | 1,160,500 |
| Oct 8, 2026 | 358.00 | 360.00 | 352.00 | 356.00 | 356.00 | -0.56% | 1,285,700 |
| Oct 7, 2026 | 358.00 | 360.00 | 356.00 | 358.00 | 358.00 | - | 741,400 |
| Oct 6, 2026 | 354.00 | 358.00 | 352.00 | 358.00 | 358.00 | 1.13% | 1,036,200 |
| Oct 5, 2026 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | 1.14% | 452,700 |
| Oct 2, 2026 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | 0.57% | 1,669,900 |
| Oct 1, 2026 | 356.00 | 358.00 | 344.00 | 348.00 | 348.00 | -1.69% | 2,905,900 |
| Sep 30, 2026 | 356.00 | 360.00 | 350.00 | 354.00 | 354.00 | - | 1,120,900 |
| Sep 29, 2026 | 352.00 | 354.00 | 342.00 | 354.00 | 354.00 | 0.57% | 2,903,900 |
| Sep 28, 2026 | 358.00 | 360.00 | 350.00 | 352.00 | 352.00 | -1.68% | 1,294,200 |
| Sep 25, 2026 | 362.00 | 362.00 | 356.00 | 358.00 | 358.00 | -1.10% | 565,900 |
| Sep 24, 2026 | 364.00 | 366.00 | 354.00 | 362.00 | 362.00 | -0.55% | 1,082,800 |
| Sep 23, 2026 | 366.00 | 366.00 | 360.00 | 364.00 | 364.00 | -0.55% | 444,900 |
| Sep 22, 2026 | 366.00 | 366.00 | 358.00 | 366.00 | 366.00 | - | 2,013,000 |
| Sep 21, 2026 | 374.00 | 374.00 | 350.00 | 366.00 | 366.00 | -2.14% | 5,116,800 |
| Sep 18, 2026 | 374.00 | 376.00 | 368.00 | 374.00 | 374.00 | - | 4,284,000 |
| Sep 17, 2026 | 370.00 | 374.00 | 362.00 | 374.00 | 374.00 | - | 672,800 |
| Sep 16, 2026 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | -0.53% | 1,808,300 |
| Sep 15, 2026 | 368.00 | 376.00 | 368.00 | 376.00 | 376.00 | 2.17% | 2,345,300 |
| Sep 14, 2026 | 366.00 | 372.00 | 364.00 | 368.00 | 368.00 | 0.55% | 2,643,200 |
| Sep 11, 2026 | 372.00 | 372.00 | 358.00 | 366.00 | 366.00 | -2.14% | 3,477,300 |
| Sep 10, 2026 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | -1.06% | 3,389,000 |
| Sep 9, 2026 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 1.07% | 3,244,200 |
| Sep 8, 2026 | 370.00 | 376.00 | 370.00 | 374.00 | 374.00 | - | 12,534,500 |
| Sep 7, 2026 | 368.00 | 374.00 | 364.00 | 374.00 | 374.00 | 1.63% | 11,195,100 |
| Sep 4, 2026 | 364.00 | 370.00 | 358.00 | 368.00 | 368.00 | 1.66% | 3,986,100 |
| Sep 3, 2026 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 0.56% | 1,641,300 |
| Sep 2, 2026 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | - | 2,073,200 |
| Sep 1, 2026 | 352.00 | 360.00 | 352.00 | 360.00 | 360.00 | 2.27% | 1,699,000 |
| Aug 31, 2026 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | -0.56% | 778,800 |
| Aug 28, 2026 | 350.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.57% | 567,200 |
| Aug 27, 2026 | 346.00 | 354.00 | 346.00 | 352.00 | 352.00 | 0.57% | 1,144,400 |
| Aug 26, 2026 | 350.00 | 354.00 | 346.00 | 350.00 | 350.00 | -1.69% | 2,472,000 |
| Aug 24, 2026 | 354.00 | 356.00 | 340.00 | 356.00 | 356.00 | -0.56% | 4,387,100 |
| Aug 21, 2026 | 358.00 | 360.00 | 354.00 | 358.00 | 358.00 | - | 1,603,400 |