PT. Clipan Finance Indonesia Tbk (IDX:CFIN)
Indonesia · Delayed Price · Currency is IDR 342.00
+2.00 (0.59%)
May 26, 2026, 4:12 PM WIB
IDX:CFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 336.00 | 342.00 | 332.00 | 340.00 | 340.00 | 1.19% | 1,753,300 |
| May 22, 2026 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | 1.20% | 1,081,800 |
| May 21, 2026 | 344.00 | 344.00 | 332.00 | 332.00 | 332.00 | -2.35% | 2,237,600 |
| May 20, 2026 | 338.00 | 344.00 | 332.00 | 340.00 | 340.00 | 0.59% | 1,468,100 |
| May 19, 2026 | 344.00 | 350.00 | 330.00 | 338.00 | 338.00 | -1.17% | 5,096,200 |
| May 18, 2026 | 348.00 | 348.00 | 338.00 | 342.00 | 342.00 | -1.72% | 2,157,300 |
| May 13, 2026 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | -0.57% | 1,217,100 |
| May 12, 2026 | 346.00 | 350.00 | 344.00 | 350.00 | 350.00 | - | 1,376,100 |
| May 11, 2026 | 350.00 | 354.00 | 342.00 | 350.00 | 350.00 | 0.57% | 3,068,400 |
| May 8, 2026 | 352.00 | 356.00 | 346.00 | 348.00 | 348.00 | - | 4,821,700 |
| May 7, 2026 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | 1,650,100 |
| May 6, 2026 | 340.00 | 346.00 | 338.00 | 346.00 | 346.00 | 2.37% | 1,658,700 |
| May 5, 2026 | 340.00 | 346.00 | 336.00 | 338.00 | 338.00 | -0.59% | 1,580,500 |
| May 4, 2026 | 340.00 | 344.00 | 330.00 | 340.00 | 340.00 | 1.19% | 752,200 |
| Apr 30, 2026 | 344.00 | 344.00 | 332.00 | 336.00 | 336.00 | -2.33% | 1,730,800 |
| Apr 29, 2026 | 338.00 | 348.00 | 334.00 | 344.00 | 344.00 | 1.78% | 2,082,600 |
| Apr 28, 2026 | 338.00 | 342.00 | 336.00 | 338.00 | 338.00 | - | 1,446,700 |
| Apr 27, 2026 | 340.00 | 344.00 | 338.00 | 338.00 | 338.00 | -1.17% | 1,065,600 |
| Apr 24, 2026 | 350.00 | 350.00 | 338.00 | 342.00 | 342.00 | -1.16% | 2,430,600 |
| Apr 23, 2026 | 354.00 | 354.00 | 342.00 | 346.00 | 346.00 | -1.70% | 2,309,400 |
| Apr 22, 2026 | 342.00 | 360.00 | 340.00 | 352.00 | 352.00 | 2.92% | 5,352,900 |
| Apr 21, 2026 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | -1.16% | 1,217,500 |
| Apr 20, 2026 | 346.00 | 350.00 | 342.00 | 346.00 | 346.00 | - | 4,226,400 |
| Apr 17, 2026 | 344.00 | 350.00 | 342.00 | 346.00 | 346.00 | 0.58% | 3,219,500 |
| Apr 16, 2026 | 338.00 | 346.00 | 334.00 | 344.00 | 344.00 | 1.78% | 6,125,000 |
| Apr 15, 2026 | 336.00 | 338.00 | 332.00 | 338.00 | 338.00 | 0.60% | 7,576,500 |
| Apr 14, 2026 | 336.00 | 338.00 | 330.00 | 336.00 | 336.00 | - | 1,783,300 |
| Apr 13, 2026 | 330.00 | 336.00 | 330.00 | 336.00 | 336.00 | - | 746,800 |
| Apr 10, 2026 | 330.00 | 336.00 | 330.00 | 336.00 | 336.00 | 1.20% | 978,800 |
| Apr 9, 2026 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | -0.60% | 761,400 |
| Apr 8, 2026 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | 1.21% | 1,830,600 |
| Apr 7, 2026 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 1,041,500 |
| Apr 6, 2026 | 334.00 | 336.00 | 330.00 | 330.00 | 330.00 | -1.20% | 976,400 |
| Apr 2, 2026 | 330.00 | 336.00 | 330.00 | 334.00 | 334.00 | 1.21% | 2,147,100 |
| Apr 1, 2026 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 0.61% | 583,900 |
| Mar 31, 2026 | 330.00 | 332.00 | 326.00 | 328.00 | 328.00 | -0.61% | 1,271,100 |
| Mar 30, 2026 | 328.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.61% | 1,122,500 |
| Mar 27, 2026 | 328.00 | 330.00 | 324.00 | 328.00 | 328.00 | - | 610,400 |
| Mar 26, 2026 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 0.61% | 1,528,700 |
| Mar 25, 2026 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 0.62% | 1,573,700 |
| Mar 17, 2026 | 318.00 | 326.00 | 318.00 | 324.00 | 324.00 | 1.89% | 1,189,300 |
| Mar 16, 2026 | 324.00 | 326.00 | 316.00 | 318.00 | 318.00 | -1.85% | 1,749,200 |
| Mar 13, 2026 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | -0.61% | 1,008,700 |
| Mar 12, 2026 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | -0.61% | 1,533,600 |
| Mar 11, 2026 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 0.61% | 1,870,700 |
| Mar 10, 2026 | 320.00 | 326.00 | 320.00 | 326.00 | 326.00 | 2.52% | 1,919,900 |
| Mar 9, 2026 | 330.00 | 330.00 | 300.00 | 318.00 | 318.00 | -3.64% | 3,027,800 |
| Mar 6, 2026 | 330.00 | 330.00 | 322.00 | 330.00 | 330.00 | 0.61% | 1,327,500 |
| Mar 5, 2026 | 324.00 | 332.00 | 324.00 | 328.00 | 328.00 | 1.23% | 1,042,800 |
| Mar 4, 2026 | 338.00 | 338.00 | 316.00 | 324.00 | 324.00 | -2.99% | 5,436,200 |