Price History - CFIN

Kembali ke Company
Ticker: CFIN
Company: Clipan Finance Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 234.00 288.00 234.00 262.00 34,668,900 0
06-Jun-2022 234.00 238.00 234.00 234.00 10,695,500 0
03-Jun-2022 240.00 242.00 232.00 234.00 15,544,400 0
02-Jun-2022 234.00 244.00 232.00 240.00 20,623,300 0
31-May-2022 236.00 238.00 232.00 234.00 9,836,400 0
30-May-2022 230.00 242.00 228.00 236.00 12,146,200 0
27-May-2022 228.00 232.00 228.00 230.00 7,489,800 0
25-May-2022 226.00 230.00 226.00 228.00 420,100 0
24-May-2022 228.00 230.00 224.00 226.00 1,777,000 0
23-May-2022 230.00 230.00 224.00 228.00 4,597,600 0
20-May-2022 230.00 230.00 228.00 230.00 1,605,200 0
19-May-2022 230.00 230.00 224.00 230.00 2,631,700 0
18-May-2022 230.00 232.00 228.00 230.00 3,107,000 0
17-May-2022 226.00 232.00 226.00 230.00 4,144,400 0
13-May-2022 230.00 232.00 224.00 226.00 1,491,000 0
12-May-2022 236.00 236.00 230.00 230.00 8,365,800 0
11-May-2022 238.00 240.00 236.00 236.00 2,975,500 0
10-May-2022 238.00 238.00 232.00 238.00 4,545,900 0
09-May-2022 246.00 246.00 234.00 238.00 7,779,200 0
28-Apr-2022 240.00 246.00 236.00 244.00 9,046,500 0
27-Apr-2022 242.00 242.00 240.00 240.00 3,032,900 0
26-Apr-2022 246.00 246.00 238.00 242.00 7,915,100 0
25-Apr-2022 246.00 246.00 240.00 246.00 6,082,000 0
22-Apr-2022 250.00 250.00 244.00 246.00 3,733,200 0
21-Apr-2022 252.00 256.00 246.00 250.00 3,527,800 0
20-Apr-2022 246.00 262.00 244.00 252.00 14,967,000 0
19-Apr-2022 244.00 246.00 242.00 244.00 4,442,700 0
18-Apr-2022 246.00 246.00 240.00 242.00 10,744,100 0
14-Apr-2022 244.00 246.00 244.00 246.00 2,027,300 0
13-Apr-2022 246.00 248.00 244.00 244.00 1,208,800 0
12-Apr-2022 244.00 246.00 242.00 246.00 941,500 0
11-Apr-2022 244.00 246.00 242.00 244.00 1,005,000 0
08-Apr-2022 242.00 248.00 240.00 244.00 2,860,000 0
07-Apr-2022 246.00 248.00 244.00 244.00 1,941,100 0
06-Apr-2022 250.00 250.00 246.00 246.00 1,138,200 0
05-Apr-2022 246.00 250.00 246.00 248.00 1,492,000 0
04-Apr-2022 244.00 250.00 242.00 248.00 2,555,800 0
01-Apr-2022 248.00 248.00 244.00 244.00 3,321,800 0
31-Mar-2022 246.00 250.00 244.00 248.00 1,324,400 0
30-Mar-2022 254.00 254.00 246.00 248.00 1,262,000 0
29-Mar-2022 258.00 258.00 240.00 248.00 1,418,500 0
28-Mar-2022 250.00 254.00 250.00 252.00 1,399,000 0
25-Mar-2022 250.00 250.00 248.00 250.00 2,066,800 0
24-Mar-2022 246.00 248.00 244.00 248.00 1,432,200 0
23-Mar-2022 248.00 248.00 244.00 246.00 639,800 0
22-Mar-2022 248.00 248.00 246.00 246.00 707,100 0
21-Mar-2022 244.00 248.00 244.00 246.00 796,600 0
18-Mar-2022 246.00 248.00 244.00 248.00 705,300 0
17-Mar-2022 246.00 248.00 246.00 246.00 530,000 0
16-Mar-2022 246.00 248.00 244.00 248.00 405,000 0
15-Mar-2022 248.00 250.00 244.00 246.00 829,600 0
14-Mar-2022 248.00 250.00 246.00 248.00 977,500 0
11-Mar-2022 248.00 248.00 244.00 246.00 985,800 0
10-Mar-2022 248.00 248.00 246.00 248.00 828,700 0
09-Mar-2022 246.00 248.00 246.00 248.00 932,500 0
08-Mar-2022 244.00 248.00 244.00 246.00 609,800 0
07-Mar-2022 248.00 248.00 240.00 244.00 1,538,900 0
04-Mar-2022 248.00 248.00 246.00 246.00 979,100 0
02-Mar-2022 252.00 252.00 246.00 248.00 2,221,700 0
01-Mar-2022 254.00 256.00 250.00 252.00 1,689,700 0
25-Feb-2022 248.00 252.00 248.00 252.00 1,054,300 0
24-Feb-2022 256.00 256.00 246.00 248.00 3,912,100 0
23-Feb-2022 256.00 258.00 254.00 256.00 1,588,200 0
22-Feb-2022 258.00 258.00 254.00 256.00 2,656,600 0
21-Feb-2022 258.00 258.00 254.00 258.00 1,619,100 0
18-Feb-2022 256.00 260.00 256.00 258.00 1,133,000 0
17-Feb-2022 258.00 260.00 256.00 258.00 2,096,300 0
16-Feb-2022 256.00 258.00 254.00 258.00 1,937,100 0
15-Feb-2022 250.00 256.00 250.00 254.00 2,298,700 0
14-Feb-2022 254.00 256.00 248.00 248.00 2,769,500 0
11-Feb-2022 254.00 256.00 252.00 254.00 1,831,500 0
10-Feb-2022 254.00 268.00 250.00 254.00 13,245,000 0
09-Feb-2022 244.00 256.00 244.00 252.00 5,155,800 0
08-Feb-2022 242.00 258.00 240.00 244.00 5,425,500 0
07-Feb-2022 244.00 244.00 240.00 240.00 2,274,700 0
04-Feb-2022 246.00 246.00 242.00 244.00 469,600 0
03-Feb-2022 244.00 246.00 244.00 246.00 601,000 0
02-Feb-2022 246.00 248.00 242.00 244.00 886,500 0
31-Jan-2022 242.00 246.00 238.00 246.00 1,615,000 0
28-Jan-2022 244.00 244.00 240.00 240.00 1,077,900 0
27-Jan-2022 244.00 244.00 240.00 242.00 3,112,700 0
26-Jan-2022 244.00 246.00 244.00 244.00 933,400 0
25-Jan-2022 246.00 246.00 244.00 246.00 622,200 0
24-Jan-2022 250.00 250.00 246.00 246.00 774,700 0
21-Jan-2022 250.00 252.00 248.00 250.00 2,842,800 0
20-Jan-2022 246.00 250.00 246.00 248.00 849,300 0
19-Jan-2022 246.00 248.00 244.00 246.00 1,186,700 0
18-Jan-2022 250.00 252.00 242.00 246.00 2,612,800 0
17-Jan-2022 250.00 250.00 248.00 248.00 1,321,900 0
14-Jan-2022 248.00 252.00 248.00 250.00 896,600 0
13-Jan-2022 250.00 252.00 248.00 250.00 3,370,500 0
12-Jan-2022 252.00 254.00 248.00 250.00 2,578,900 0
11-Jan-2022 254.00 256.00 250.00 252.00 1,774,700 0
10-Jan-2022 254.00 258.00 248.00 250.00 4,522,100 0
07-Jan-2022 250.00 252.00 248.00 250.00 1,299,900 0
06-Jan-2022 250.00 254.00 248.00 250.00 3,334,700 0
05-Jan-2022 254.00 256.00 252.00 252.00 3,147,900 0
04-Jan-2022 252.00 260.00 252.00 254.00 2,514,000 0
03-Jan-2022 250.00 252.00 248.00 252.00 717,800 0
30-Dec-2021 250.00 258.00 248.00 250.00 898,600 0