PT. Clipan Finance Indonesia Tbk (IDX:CFIN)
Indonesia · Delayed Price · Currency is IDR 366.00
0.00 (0.00%)
Sep 22, 2026, 3:19 PM WIB
IDX:CFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 366.00 | 366.00 | 358.00 | 362.00 | - | -1.09% | 1,458,100 |
| 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 | - | 1,971,200 |
| 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 |
| Aug 20, 2026 | 356.00 | 360.00 | 354.00 | 358.00 | 358.00 | 0.56% | 1,472,200 |
| Aug 19, 2026 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | 1.71% | 5,955,800 |
| Aug 18, 2026 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | - | 5,026,500 |
| Aug 14, 2026 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | - | 781,500 |
| Aug 13, 2026 | 350.00 | 354.00 | 346.00 | 350.00 | 350.00 | - | 506,300 |
| Aug 12, 2026 | 348.00 | 354.00 | 346.00 | 350.00 | 350.00 | 0.57% | 889,400 |
| Aug 11, 2026 | 350.00 | 354.00 | 346.00 | 348.00 | 348.00 | -0.57% | 747,900 |
| Aug 10, 2026 | 356.00 | 358.00 | 350.00 | 350.00 | 350.00 | -1.69% | 1,655,600 |
| Aug 7, 2026 | 358.00 | 358.00 | 350.00 | 356.00 | 356.00 | 0.56% | 3,450,400 |
| Aug 6, 2026 | 350.00 | 358.00 | 346.00 | 354.00 | 354.00 | 1.72% | 5,994,100 |
| Aug 5, 2026 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 0.58% | 961,400 |
| Aug 4, 2026 | 344.00 | 348.00 | 344.00 | 346.00 | 346.00 | 0.58% | 1,036,900 |
| Aug 3, 2026 | 348.00 | 348.00 | 342.00 | 344.00 | 344.00 | - | 1,433,500 |
| Jul 31, 2026 | 342.00 | 346.00 | 340.00 | 344.00 | 344.00 | 1.18% | 4,514,100 |
| Jul 30, 2026 | 334.00 | 342.00 | 334.00 | 340.00 | 340.00 | 1.80% | 2,164,100 |
| Jul 29, 2026 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 0.60% | 563,400 |
| Jul 28, 2026 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | - | 2,319,000 |
| Jul 27, 2026 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -1.19% | 2,406,200 |
| Jul 24, 2026 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | -1.75% | 2,176,500 |
| Jul 23, 2026 | 346.00 | 348.00 | 342.00 | 342.00 | 342.00 | -0.58% | 1,659,200 |
| Jul 22, 2026 | 340.00 | 344.00 | 338.00 | 344.00 | 344.00 | 1.78% | 1,878,600 |
| Jul 21, 2026 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 0.60% | 600,600 |
| Jul 20, 2026 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | 0.60% | 947,800 |
| Jul 17, 2026 | 332.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 2,320,900 |
| Jul 16, 2026 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | - | 1,663,100 |
| Jul 15, 2026 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -1.18% | 1,208,000 |
| Jul 14, 2026 | 342.00 | 342.00 | 334.00 | 338.00 | 338.00 | - | 1,794,500 |
| Jul 13, 2026 | 334.00 | 338.00 | 328.00 | 338.00 | 338.00 | 1.81% | 3,484,000 |