Price History - CFIN

Kembali ke Company
Ticker: CFIN
Company: Clipan Finance Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 250.00 252.00 246.00 250.00 757,200 0
28-Dec-2021 250.00 252.00 248.00 248.00 1,471,500 0
27-Dec-2021 250.00 252.00 246.00 250.00 535,300 0
24-Dec-2021 252.00 252.00 248.00 250.00 491,900 0
23-Dec-2021 248.00 258.00 246.00 250.00 1,331,700 0
22-Dec-2021 248.00 248.00 246.00 248.00 876,000 0
21-Dec-2021 252.00 252.00 242.00 248.00 4,351,200 0
20-Dec-2021 258.00 260.00 252.00 252.00 1,247,800 0
17-Dec-2021 260.00 262.00 252.00 254.00 1,305,100 0
16-Dec-2021 262.00 262.00 258.00 260.00 1,351,300 0
15-Dec-2021 266.00 266.00 260.00 262.00 1,337,400 0
14-Dec-2021 266.00 266.00 264.00 266.00 574,200 0
13-Dec-2021 266.00 268.00 264.00 266.00 606,200 0
10-Dec-2021 266.00 266.00 262.00 264.00 1,764,000 0
09-Dec-2021 268.00 268.00 266.00 266.00 448,300 0
08-Dec-2021 266.00 268.00 266.00 268.00 140,600 0
07-Dec-2021 266.00 270.00 266.00 266.00 407,200 0
06-Dec-2021 270.00 270.00 264.00 268.00 600,800 0
03-Dec-2021 270.00 272.00 268.00 268.00 974,700 0
02-Dec-2021 270.00 270.00 260.00 270.00 2,562,700 0
01-Dec-2021 268.00 270.00 266.00 270.00 1,637,800 0
30-Nov-2021 270.00 270.00 268.00 268.00 1,665,600 0
29-Nov-2021 268.00 270.00 268.00 268.00 1,882,400 0
26-Nov-2021 270.00 270.00 264.00 268.00 3,605,900 0
25-Nov-2021 270.00 270.00 268.00 268.00 772,000 0
24-Nov-2021 268.00 270.00 266.00 270.00 3,572,500 0
23-Nov-2021 270.00 272.00 268.00 268.00 1,252,100 0
22-Nov-2021 268.00 270.00 268.00 270.00 1,493,300 0
19-Nov-2021 268.00 270.00 266.00 268.00 3,531,500 0
18-Nov-2021 268.00 270.00 266.00 268.00 2,885,300 0
17-Nov-2021 270.00 270.00 268.00 268.00 1,466,200 0
16-Nov-2021 268.00 270.00 266.00 268.00 2,177,500 0
15-Nov-2021 272.00 274.00 264.00 268.00 3,992,700 0
12-Nov-2021 272.00 274.00 270.00 272.00 1,918,200 0
11-Nov-2021 272.00 274.00 270.00 272.00 3,863,200 0
10-Nov-2021 274.00 276.00 270.00 272.00 14,873,100 0
09-Nov-2021 274.00 274.00 272.00 272.00 2,419,000 0
08-Nov-2021 272.00 276.00 272.00 272.00 3,017,300 0
05-Nov-2021 274.00 276.00 272.00 272.00 3,131,200 0
04-Nov-2021 274.00 276.00 270.00 274.00 2,907,700 0
03-Nov-2021 272.00 274.00 272.00 274.00 3,326,800 0
02-Nov-2021 274.00 276.00 262.00 272.00 7,935,500 0
01-Nov-2021 270.00 276.00 270.00 272.00 2,727,600 0
29-Oct-2021 268.00 276.00 266.00 270.00 5,706,400 0
28-Oct-2021 280.00 280.00 266.00 266.00 13,246,100 0
27-Oct-2021 284.00 288.00 276.00 278.00 8,742,000 0
26-Oct-2021 292.00 292.00 280.00 284.00 11,719,400 0
25-Oct-2021 274.00 292.00 274.00 290.00 15,842,800 0
22-Oct-2021 274.00 278.00 270.00 272.00 2,332,400 0
21-Oct-2021 268.00 274.00 268.00 272.00 2,564,300 0
19-Oct-2021 270.00 272.00 266.00 268.00 1,756,800 0
18-Oct-2021 266.00 270.00 266.00 270.00 2,254,700 0
15-Oct-2021 268.00 268.00 264.00 266.00 1,957,700 0