PT. Clipan Finance Indonesia Tbk (CFIN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 488.00 | 494.00 | 488.00 | 490.00 | 490.00 | 2,726,200 |
| 03 May 2024 | 492.00 | 494.00 | 488.00 | 488.00 | 488.00 | 6,220,700 |
| 02 May 2024 | 496.00 | 498.00 | 490.00 | 492.00 | 492.00 | 2,998,200 |
| 30 Apr 2024 | 490.00 | 498.00 | 488.00 | 496.00 | 496.00 | 4,280,500 |
| 29 Apr 2024 | 494.00 | 496.00 | 486.00 | 490.00 | 490.00 | 5,770,900 |
| 26 Apr 2024 | 500.00 | 505.00 | 490.00 | 492.00 | 492.00 | 6,962,800 |
| 25 Apr 2024 | 505.00 | 505.00 | 492.00 | 498.00 | 498.00 | 5,438,400 |
| 24 Apr 2024 | 494.00 | 510.00 | 494.00 | 500.00 | 500.00 | 10,350,700 |
| 23 Apr 2024 | 494.00 | 500.00 | 492.00 | 494.00 | 494.00 | 8,030,200 |
| 22 Apr 2024 | 488.00 | 498.00 | 488.00 | 492.00 | 492.00 | 6,112,500 |
| 19 Apr 2024 | 505.00 | 505.00 | 486.00 | 488.00 | 488.00 | 15,395,800 |
| 18 Apr 2024 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 7,698,100 |
| 17 Apr 2024 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 13,328,100 |
| 16 Apr 2024 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 13,058,600 |
| 05 Apr 2024 | 510.00 | 530.00 | 505.00 | 520.00 | 520.00 | 13,794,400 |
| 04 Apr 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 5,090,200 |
| 03 Apr 2024 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 4,867,800 |
| 02 Apr 2024 | 496.00 | 520.00 | 496.00 | 510.00 | 510.00 | 13,642,100 |
| 01 Apr 2024 | 510.00 | 515.00 | 494.00 | 496.00 | 496.00 | 15,060,400 |
| 28 Mar 2024 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | 16,492,800 |
| 27 Mar 2024 | 525.00 | 535.00 | 520.00 | 520.00 | 520.00 | 12,096,800 |
| 26 Mar 2024 | 545.00 | 545.00 | 520.00 | 525.00 | 525.00 | 29,062,100 |
| 25 Mar 2024 | 550.00 | 550.00 | 510.00 | 540.00 | 540.00 | 59,014,700 |
| 22 Mar 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 7,337,100 |
| 21 Mar 2024 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 9,960,300 |
| 20 Mar 2024 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 5,064,900 |
| 19 Mar 2024 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 9,389,900 |
| 18 Mar 2024 | 494.00 | 510.00 | 492.00 | 500.00 | 500.00 | 16,247,100 |
| 15 Mar 2024 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | 4,516,700 |
| 14 Mar 2024 | 496.00 | 500.00 | 490.00 | 492.00 | 492.00 | 6,420,300 |
| 13 Mar 2024 | 492.00 | 500.00 | 492.00 | 496.00 | 496.00 | 6,910,000 |
| 08 Mar 2024 | 488.00 | 494.00 | 488.00 | 492.00 | 492.00 | 3,333,900 |
| 07 Mar 2024 | 486.00 | 492.00 | 486.00 | 490.00 | 490.00 | 3,831,600 |
| 06 Mar 2024 | 484.00 | 486.00 | 478.00 | 486.00 | 486.00 | 4,675,800 |
| 05 Mar 2024 | 488.00 | 490.00 | 482.00 | 484.00 | 484.00 | 6,694,500 |
| 04 Mar 2024 | 492.00 | 494.00 | 486.00 | 488.00 | 488.00 | 6,160,900 |
| 01 Mar 2024 | 494.00 | 500.00 | 488.00 | 492.00 | 492.00 | 5,719,200 |
| 29 Feb 2024 | 498.00 | 505.00 | 492.00 | 494.00 | 494.00 | 13,572,100 |
| 28 Feb 2024 | 500.00 | 515.00 | 498.00 | 498.00 | 498.00 | 32,323,900 |
| 27 Feb 2024 | 494.00 | 505.00 | 490.00 | 498.00 | 498.00 | 16,761,200 |
| 26 Feb 2024 | 500.00 | 520.00 | 490.00 | 492.00 | 492.00 | 51,769,800 |
| 23 Feb 2024 | 486.00 | 505.00 | 484.00 | 490.00 | 490.00 | 25,692,500 |
| 22 Feb 2024 | 480.00 | 488.00 | 480.00 | 484.00 | 484.00 | 6,455,600 |
| 21 Feb 2024 | 480.00 | 486.00 | 478.00 | 480.00 | 480.00 | 8,331,300 |
| 20 Feb 2024 | 478.00 | 482.00 | 476.00 | 480.00 | 480.00 | 5,753,700 |
| 19 Feb 2024 | 476.00 | 482.00 | 476.00 | 478.00 | 478.00 | 4,885,700 |
| 16 Feb 2024 | 476.00 | 478.00 | 470.00 | 476.00 | 476.00 | 4,587,400 |
| 15 Feb 2024 | 472.00 | 480.00 | 472.00 | 476.00 | 476.00 | 6,945,300 |
| 13 Feb 2024 | 470.00 | 476.00 | 468.00 | 472.00 | 472.00 | 5,517,800 |
| 12 Feb 2024 | 476.00 | 478.00 | 468.00 | 470.00 | 470.00 | 11,532,900 |
| 07 Feb 2024 | 478.00 | 480.00 | 474.00 | 476.00 | 476.00 | 4,327,600 |
| 06 Feb 2024 | 478.00 | 480.00 | 476.00 | 478.00 | 478.00 | 1,538,400 |
| 05 Feb 2024 | 476.00 | 482.00 | 474.00 | 476.00 | 476.00 | 3,636,200 |
| 02 Feb 2024 | 484.00 | 484.00 | 476.00 | 476.00 | 476.00 | 3,967,800 |
| 01 Feb 2024 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | 3,332,500 |
| 31 Jan 2024 | 484.00 | 486.00 | 480.00 | 482.00 | 482.00 | 3,092,900 |
| 30 Jan 2024 | 484.00 | 486.00 | 478.00 | 482.00 | 482.00 | 4,790,300 |
| 29 Jan 2024 | 484.00 | 490.00 | 480.00 | 482.00 | 482.00 | 2,901,600 |
| 26 Jan 2024 | 488.00 | 488.00 | 480.00 | 484.00 | 484.00 | 2,910,800 |
| 25 Jan 2024 | 486.00 | 494.00 | 484.00 | 486.00 | 486.00 | 2,497,900 |
| 24 Jan 2024 | 492.00 | 494.00 | 476.00 | 486.00 | 486.00 | 8,051,300 |
| 23 Jan 2024 | 492.00 | 498.00 | 488.00 | 488.00 | 488.00 | 5,808,600 |
| 22 Jan 2024 | 505.00 | 510.00 | 482.00 | 490.00 | 490.00 | 24,971,500 |
| 19 Jan 2024 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 5,405,800 |
| 18 Jan 2024 | 498.00 | 505.00 | 496.00 | 498.00 | 498.00 | 7,528,900 |
| 17 Jan 2024 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 5,164,300 |
| 16 Jan 2024 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 5,270,100 |
| 15 Jan 2024 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 4,708,300 |
| 12 Jan 2024 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 2,492,100 |
| 11 Jan 2024 | 498.00 | 510.00 | 498.00 | 500.00 | 500.00 | 2,949,500 |
| 10 Jan 2024 | 492.00 | 505.00 | 486.00 | 498.00 | 498.00 | 4,355,200 |
| 09 Jan 2024 | 500.00 | 505.00 | 492.00 | 492.00 | 492.00 | 4,231,600 |
| 08 Jan 2024 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 7,724,800 |
| 05 Jan 2024 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 9,301,200 |
| 04 Jan 2024 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 19,257,100 |
| 03 Jan 2024 | 498.00 | 505.00 | 496.00 | 500.00 | 500.00 | 8,693,100 |
| 02 Jan 2024 | 492.00 | 505.00 | 490.00 | 494.00 | 494.00 | 8,927,100 |
| 29 Dec 2023 | 488.00 | 496.00 | 486.00 | 490.00 | 490.00 | 4,048,500 |
| 28 Dec 2023 | 488.00 | 492.00 | 486.00 | 490.00 | 490.00 | 2,039,300 |
| 27 Dec 2023 | 480.00 | 494.00 | 480.00 | 488.00 | 488.00 | 5,189,200 |
| 22 Dec 2023 | 486.00 | 490.00 | 478.00 | 480.00 | 480.00 | 5,144,700 |
| 21 Dec 2023 | 484.00 | 490.00 | 480.00 | 484.00 | 484.00 | 4,778,700 |
| 20 Dec 2023 | 482.00 | 494.00 | 480.00 | 484.00 | 484.00 | 7,003,800 |
| 19 Dec 2023 | 480.00 | 484.00 | 478.00 | 480.00 | 480.00 | 3,057,900 |
| 18 Dec 2023 | 482.00 | 482.00 | 476.00 | 480.00 | 480.00 | 5,137,200 |
| 15 Dec 2023 | 478.00 | 486.00 | 478.00 | 480.00 | 480.00 | 4,209,700 |
| 14 Dec 2023 | 474.00 | 486.00 | 472.00 | 478.00 | 478.00 | 11,419,500 |
| 13 Dec 2023 | 488.00 | 490.00 | 472.00 | 474.00 | 474.00 | 16,752,800 |
| 12 Dec 2023 | 500.00 | 500.00 | 486.00 | 488.00 | 488.00 | 17,465,400 |
| 11 Dec 2023 | 535.00 | 535.00 | 500.00 | 500.00 | 500.00 | 25,857,600 |
| 08 Dec 2023 | 505.00 | 535.00 | 505.00 | 525.00 | 525.00 | 35,060,100 |
| 07 Dec 2023 | 505.00 | 515.00 | 496.00 | 510.00 | 510.00 | 7,934,600 |
| 06 Dec 2023 | 515.00 | 530.00 | 498.00 | 500.00 | 500.00 | 17,326,500 |
| 05 Dec 2023 | 535.00 | 540.00 | 510.00 | 515.00 | 515.00 | 15,399,500 |
| 04 Dec 2023 | 498.00 | 555.00 | 496.00 | 535.00 | 535.00 | 51,608,800 |
| 01 Dec 2023 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | 3,150,500 |
| 30 Nov 2023 | 505.00 | 505.00 | 492.00 | 498.00 | 498.00 | 7,227,500 |
| 29 Nov 2023 | 525.00 | 530.00 | 500.00 | 500.00 | 500.00 | 14,420,700 |
| 28 Nov 2023 | 496.00 | 520.00 | 496.00 | 520.00 | 520.00 | 31,184,000 |
| 27 Nov 2023 | 490.00 | 505.00 | 490.00 | 494.00 | 494.00 | 11,334,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.