PT. Clipan Finance Indonesia Tbk (IDX:CFIN)
Indonesia
· Delayed Price · Currency is IDR 328.00
+4.00 (1.23%)
At close: Mar 5, 2026
IDX:CFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 330.00 | 338.00 | 330.00 | 334.00 | 334.00 | 1.21% | 3,157,900 |
| Mar 2, 2026 | 338.00 | 340.00 | 330.00 | 330.00 | 330.00 | -3.51% | 4,010,700 |
| Feb 27, 2026 | 346.00 | 350.00 | 340.00 | 342.00 | 342.00 | -1.16% | 3,959,500 |
| Feb 26, 2026 | 334.00 | 352.00 | 334.00 | 346.00 | 346.00 | 4.22% | 21,398,000 |
| Feb 25, 2026 | 330.00 | 334.00 | 328.00 | 332.00 | 332.00 | 0.61% | 1,574,100 |
| Feb 24, 2026 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | - | 1,389,300 |
| Feb 23, 2026 | 328.00 | 334.00 | 328.00 | 330.00 | 330.00 | 0.61% | 1,071,400 |
| Feb 20, 2026 | 328.00 | 334.00 | 326.00 | 328.00 | 328.00 | - | 1,359,500 |
| Feb 19, 2026 | 322.00 | 328.00 | 322.00 | 328.00 | 328.00 | 1.86% | 1,468,500 |
| Feb 18, 2026 | 324.00 | 326.00 | 322.00 | 322.00 | 322.00 | -1.23% | 1,335,300 |
| Feb 13, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 1,059,200 |
| Feb 12, 2026 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | - | 907,300 |
| Feb 11, 2026 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 1.24% | 978,900 |
| Feb 10, 2026 | 320.00 | 324.00 | 318.00 | 322.00 | 322.00 | 1.26% | 1,239,200 |
| Feb 9, 2026 | 322.00 | 324.00 | 318.00 | 318.00 | 318.00 | -1.24% | 2,020,400 |
| Feb 6, 2026 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | -0.62% | 929,500 |
| Feb 5, 2026 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | - | 824,400 |
| Feb 4, 2026 | 324.00 | 328.00 | 320.00 | 324.00 | 324.00 | - | 840,800 |
| Feb 3, 2026 | 316.00 | 326.00 | 316.00 | 324.00 | 324.00 | 1.89% | 2,420,900 |
| Feb 2, 2026 | 320.00 | 322.00 | 312.00 | 318.00 | 318.00 | -1.85% | 2,524,900 |
| Jan 30, 2026 | 318.00 | 326.00 | 318.00 | 324.00 | 324.00 | 1.89% | 1,449,000 |
| Jan 29, 2026 | 324.00 | 324.00 | 290.00 | 318.00 | 318.00 | -2.45% | 7,260,500 |
| Jan 28, 2026 | 332.00 | 332.00 | 310.00 | 326.00 | 326.00 | -1.81% | 10,618,200 |
| Jan 27, 2026 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.60% | 1,186,600 |
| Jan 26, 2026 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 1,802,400 |
| Jan 23, 2026 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 1,362,000 |
| Jan 22, 2026 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | - | 1,854,800 |
| Jan 21, 2026 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -0.60% | 1,889,200 |
| Jan 20, 2026 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 1,189,700 |
| Jan 19, 2026 | 336.00 | 338.00 | 330.00 | 334.00 | 334.00 | - | 2,245,500 |
| Jan 15, 2026 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 1,597,900 |
| Jan 14, 2026 | 336.00 | 340.00 | 330.00 | 336.00 | 336.00 | 1.20% | 4,584,300 |
| Jan 13, 2026 | 330.00 | 332.00 | 328.00 | 332.00 | 332.00 | 0.61% | 1,421,700 |
| Jan 12, 2026 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | -0.60% | 5,503,000 |
| Jan 9, 2026 | 340.00 | 340.00 | 330.00 | 332.00 | 332.00 | -1.78% | 5,945,100 |
| Jan 8, 2026 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 6,144,900 |
| Jan 7, 2026 | 336.00 | 344.00 | 334.00 | 338.00 | 338.00 | 1.81% | 5,818,900 |
| Jan 6, 2026 | 338.00 | 346.00 | 332.00 | 332.00 | 332.00 | -1.19% | 12,226,300 |
| Jan 5, 2026 | 334.00 | 338.00 | 328.00 | 336.00 | 336.00 | 1.20% | 18,081,600 |
| Jan 2, 2026 | 326.00 | 332.00 | 324.00 | 332.00 | 332.00 | 2.47% | 5,470,600 |
| Dec 30, 2025 | 324.00 | 328.00 | 324.00 | 324.00 | 324.00 | - | 2,160,500 |
| Dec 29, 2025 | 326.00 | 328.00 | 320.00 | 324.00 | 324.00 | - | 2,848,300 |
| Dec 24, 2025 | 322.00 | 324.00 | 320.00 | 324.00 | 324.00 | 0.62% | 1,227,600 |
| Dec 23, 2025 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 0.63% | 1,871,900 |
| Dec 22, 2025 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | - | 1,394,200 |
| Dec 19, 2025 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.63% | 1,177,900 |
| Dec 18, 2025 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 1,232,800 |
| Dec 17, 2025 | 316.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 1,283,500 |
| Dec 16, 2025 | 314.00 | 324.00 | 314.00 | 318.00 | 318.00 | 0.63% | 808,300 |
| Dec 15, 2025 | 318.00 | 322.00 | 314.00 | 316.00 | 316.00 | -0.63% | 4,597,500 |
| Dec 12, 2025 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | -1.24% | 1,422,600 |
| Dec 11, 2025 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | - | 2,487,700 |
| Dec 10, 2025 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | - | 2,476,100 |
| Dec 9, 2025 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | -1.23% | 1,987,700 |
| Dec 8, 2025 | 328.00 | 330.00 | 324.00 | 326.00 | 326.00 | -0.61% | 861,000 |
| 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 |