PT. Clipan Finance Indonesia Tbk (IDX:CFIN)
Indonesia · Delayed Price · Currency is IDR 360.00
-10.00 (-2.70%)
Jun 19, 2026, 11:29 AM WIB
IDX:CFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 362.00 | 376.00 | 340.00 | 370.00 | 370.00 | 2.21% | 13,129,200 |
| Jun 17, 2026 | 344.00 | 364.00 | 340.00 | 362.00 | 362.00 | 5.23% | 12,417,900 |
| Jun 15, 2026 | 326.00 | 350.00 | 326.00 | 344.00 | 344.00 | 5.52% | 6,272,600 |
| Jun 12, 2026 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | 1.88% | 592,100 |
| Jun 11, 2026 | 304.00 | 324.00 | 304.00 | 320.00 | 320.00 | -2.44% | 5,320,200 |
| Jun 10, 2026 | 324.00 | 330.00 | 324.00 | 328.00 | 328.00 | 1.23% | 1,599,200 |
| Jun 9, 2026 | 306.00 | 324.00 | 304.00 | 324.00 | 324.00 | 7.28% | 1,918,100 |
| Jun 8, 2026 | 318.00 | 320.00 | 302.00 | 302.00 | 302.00 | -4.43% | 3,047,900 |
| Jun 5, 2026 | 328.00 | 328.00 | 316.00 | 316.00 | 316.00 | -3.66% | 2,845,200 |
| Jun 4, 2026 | 336.00 | 342.00 | 318.00 | 328.00 | 328.00 | -2.38% | 3,763,400 |
| Jun 3, 2026 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | -1.75% | 3,957,500 |
| Jun 2, 2026 | 338.00 | 344.00 | 338.00 | 342.00 | 342.00 | 1.18% | 1,525,400 |
| May 29, 2026 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.17% | 1,464,100 |
| May 26, 2026 | 344.00 | 344.00 | 338.00 | 342.00 | 342.00 | 0.59% | 1,170,000 |
| 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 |