PT. Clipan Finance Indonesia Tbk (IDX:CFIN)
Indonesia
· Delayed Price · Currency is IDR 328.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:CFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | - | 766,200 |
| Dec 4, 2025 | 330.00 | 330.00 | 324.00 | 328.00 | 328.00 | - | 1,409,400 |
| Dec 3, 2025 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 0.61% | 1,688,100 |
| Dec 2, 2025 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 0.62% | 586,400 |
| Dec 1, 2025 | 330.00 | 334.00 | 324.00 | 324.00 | 324.00 | -1.82% | 1,621,000 |
| Nov 28, 2025 | 330.00 | 330.00 | 324.00 | 330.00 | 330.00 | - | 1,405,000 |
| Nov 27, 2025 | 336.00 | 340.00 | 328.00 | 330.00 | 330.00 | -1.20% | 4,615,900 |
| Nov 26, 2025 | 328.00 | 336.00 | 326.00 | 334.00 | 334.00 | 1.21% | 17,391,500 |
| Nov 25, 2025 | 328.00 | 332.00 | 326.00 | 330.00 | 330.00 | 1.23% | 1,329,900 |
| Nov 24, 2025 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.62% | 433,600 |
| Nov 21, 2025 | 322.00 | 330.00 | 322.00 | 324.00 | 324.00 | - | 2,067,400 |
| Nov 20, 2025 | 324.00 | 330.00 | 322.00 | 324.00 | 324.00 | - | 1,798,500 |
| Nov 19, 2025 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | -2.99% | 6,574,200 |
| Nov 18, 2025 | 344.00 | 344.00 | 330.00 | 334.00 | 334.00 | -0.60% | 2,307,200 |
| Nov 17, 2025 | 334.00 | 344.00 | 330.00 | 336.00 | 336.00 | 2.44% | 9,037,100 |
| Nov 14, 2025 | 324.00 | 332.00 | 324.00 | 328.00 | 328.00 | 1.23% | 5,472,700 |
| Nov 13, 2025 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 1.25% | 2,163,000 |
| Nov 12, 2025 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | - | 485,900 |
| Nov 11, 2025 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | - | 1,071,900 |
| Nov 10, 2025 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | - | 1,897,800 |
| Nov 7, 2025 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | - | 762,500 |
| Nov 6, 2025 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.63% | 573,300 |
| Nov 5, 2025 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | - | 2,476,200 |
| Nov 4, 2025 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | -0.63% | 1,800,700 |
| Nov 3, 2025 | 324.00 | 328.00 | 320.00 | 320.00 | 320.00 | -0.62% | 1,640,100 |
| Oct 31, 2025 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | - | 1,861,100 |
| Oct 30, 2025 | 318.00 | 322.00 | 316.00 | 322.00 | 322.00 | 1.26% | 1,742,400 |
| Oct 29, 2025 | 316.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.63% | 942,100 |
| Oct 28, 2025 | 316.00 | 322.00 | 316.00 | 316.00 | 316.00 | - | 1,675,500 |
| Oct 27, 2025 | 316.00 | 324.00 | 312.00 | 316.00 | 316.00 | 1.94% | 2,941,300 |
| Oct 24, 2025 | 312.00 | 316.00 | 308.00 | 310.00 | 310.00 | -0.64% | 1,216,600 |
| Oct 23, 2025 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 0.65% | 793,000 |
| Oct 22, 2025 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | - | 709,200 |
| Oct 21, 2025 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 1.31% | 1,794,700 |
| Oct 20, 2025 | 304.00 | 310.00 | 302.00 | 306.00 | 306.00 | 0.66% | 1,662,800 |
| Oct 17, 2025 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | -1.30% | 1,752,400 |
| Oct 16, 2025 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | -0.65% | 1,322,400 |
| Oct 15, 2025 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | -0.64% | 2,296,000 |
| Oct 14, 2025 | 310.00 | 316.00 | 308.00 | 312.00 | 312.00 | 0.65% | 2,872,800 |
| Oct 13, 2025 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | -1.27% | 1,479,300 |
| Oct 10, 2025 | 318.00 | 320.00 | 302.00 | 314.00 | 314.00 | -1.26% | 2,101,300 |
| Oct 9, 2025 | 318.00 | 322.00 | 316.00 | 318.00 | 318.00 | 0.63% | 2,834,900 |
| Oct 8, 2025 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 0.64% | 4,090,700 |
| Oct 7, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 1,348,400 |
| Oct 6, 2025 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | - | 991,600 |
| Oct 3, 2025 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.63% | 2,091,400 |
| Oct 2, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | - | 1,261,400 |
| Oct 1, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 1.28% | 2,452,500 |
| Sep 30, 2025 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 1,138,100 |
| Sep 29, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | -0.64% | 1,050,400 |
| Sep 26, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 1,135,200 |
| Sep 25, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | 0.64% | 1,399,300 |
| Sep 24, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -1.27% | 1,562,500 |
| Sep 23, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.64% | 1,338,000 |
| Sep 22, 2025 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 0.64% | 1,551,800 |
| Sep 19, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -1.27% | 437,400 |
| Sep 18, 2025 | 318.00 | 320.00 | 312.00 | 316.00 | 316.00 | - | 1,273,700 |
| Sep 17, 2025 | 312.00 | 318.00 | 312.00 | 316.00 | 316.00 | 1.28% | 1,566,800 |
| Sep 16, 2025 | 316.00 | 318.00 | 312.00 | 312.00 | 312.00 | -0.64% | 1,758,500 |
| Sep 15, 2025 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.63% | 6,123,600 |
| Sep 12, 2025 | 324.00 | 324.00 | 314.00 | 316.00 | 316.00 | -1.25% | 13,014,800 |
| Sep 11, 2025 | 314.00 | 320.00 | 312.00 | 320.00 | 320.00 | 1.91% | 25,795,300 |
| Sep 10, 2025 | 316.00 | 318.00 | 310.00 | 314.00 | 314.00 | -0.63% | 1,706,600 |
| Sep 9, 2025 | 316.00 | 318.00 | 310.00 | 316.00 | 316.00 | 0.64% | 1,856,300 |
| Sep 8, 2025 | 316.00 | 320.00 | 314.00 | 314.00 | 314.00 | -0.63% | 3,045,200 |
| Sep 4, 2025 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 0.64% | 800,300 |
| Sep 3, 2025 | 316.00 | 320.00 | 312.00 | 314.00 | 314.00 | -0.63% | 1,151,800 |
| Sep 2, 2025 | 312.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1.28% | 1,858,500 |
| Sep 1, 2025 | 310.00 | 316.00 | 300.00 | 312.00 | 312.00 | -2.50% | 3,777,400 |
| Aug 29, 2025 | 328.00 | 330.00 | 312.00 | 320.00 | 320.00 | -2.44% | 5,229,500 |
| Aug 28, 2025 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | -0.61% | 953,200 |
| Aug 27, 2025 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | - | 1,944,900 |
| Aug 26, 2025 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | -1.20% | 2,661,300 |
| Aug 25, 2025 | 330.00 | 340.00 | 328.00 | 334.00 | 334.00 | 1.83% | 3,801,300 |
| Aug 22, 2025 | 334.00 | 336.00 | 328.00 | 328.00 | 328.00 | -1.80% | 3,365,400 |
| Aug 21, 2025 | 328.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1.83% | 5,729,700 |
| Aug 20, 2025 | 322.00 | 328.00 | 322.00 | 328.00 | 328.00 | 1.86% | 5,165,400 |
| Aug 19, 2025 | 316.00 | 322.00 | 314.00 | 322.00 | 322.00 | 1.90% | 2,746,100 |
| Aug 15, 2025 | 320.00 | 320.00 | 312.00 | 316.00 | 316.00 | -0.63% | 1,576,700 |
| Aug 14, 2025 | 324.00 | 328.00 | 314.00 | 318.00 | 318.00 | -1.24% | 2,513,400 |
| Aug 13, 2025 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | 0.63% | 3,445,100 |
| Aug 12, 2025 | 316.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.91% | 2,520,100 |
| Aug 11, 2025 | 314.00 | 320.00 | 310.00 | 314.00 | 314.00 | 0.64% | 1,890,500 |
| Aug 8, 2025 | 314.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | 1,503,100 |
| Aug 7, 2025 | 314.00 | 318.00 | 314.00 | 314.00 | 314.00 | - | 1,345,300 |
| Aug 6, 2025 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | - | 1,811,900 |
| Aug 5, 2025 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.63% | 2,185,700 |
| Aug 4, 2025 | 312.00 | 316.00 | 308.00 | 316.00 | 316.00 | 1.28% | 17,037,000 |
| Aug 1, 2025 | 308.00 | 316.00 | 306.00 | 312.00 | 312.00 | 0.65% | 1,995,300 |
| Jul 31, 2025 | 316.00 | 316.00 | 306.00 | 310.00 | 310.00 | -1.90% | 2,086,400 |
| Jul 30, 2025 | 316.00 | 318.00 | 312.00 | 316.00 | 316.00 | 0.64% | 1,215,000 |
| Jul 29, 2025 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | -1.26% | 1,369,400 |
| Jul 28, 2025 | 314.00 | 320.00 | 310.00 | 318.00 | 318.00 | 1.92% | 3,220,800 |
| Jul 25, 2025 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | -1.27% | 2,156,700 |
| Jul 24, 2025 | 314.00 | 316.00 | 310.00 | 316.00 | 316.00 | 1.94% | 2,110,200 |
| Jul 23, 2025 | 310.00 | 316.00 | 306.00 | 310.00 | 310.00 | -0.64% | 2,021,500 |
| Jul 22, 2025 | 314.00 | 316.00 | 310.00 | 312.00 | 312.00 | -0.64% | 2,396,400 |
| Jul 21, 2025 | 314.00 | 316.00 | 306.00 | 314.00 | 314.00 | 0.64% | 2,655,000 |
| Jul 18, 2025 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 976,300 |
| Jul 17, 2025 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 0.65% | 1,980,200 |