Efek Terdaftar

Clipan Finance Indonesia Tbk, PT

Security name
Clipan Finance Indonesia Tbk
Issuer
Clipan Finance Indonesia Tbk, PT
ISIN Code
ID1000095201
Short Code
CFIN
Type
Saham Biasa
Listing Date
27 Agustus 1990
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
3,984,520,457.00
Currency
IDR
Form
Electronic
Effective Date ISIN
02 Juli 2003
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
3,984,520,457 (Total)
As of 18 May 2021
99.96% Scripless = 3,982,923,115.000
Local Percentage
75.34%
Foreign Percentage
24.62%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 176 172 176 2,902 50,310,100 38
27 May 2020 0 180 176 176 2,271 40,028,800 33
28 May 2020 0 198 176 191 3,174 57,942,000 96
29 May 2020 0 197 190 191 443 8,437,600 32
02 Jun 2020 0 194 180 180 10,918 197,431,400 54
03 Jun 2020 0 190 176 180 2,730 50,047,500 56
04 Jun 2020 0 190 180 188 12,345 224,648,800 25
05 Jun 2020 0 200 188 194 44,077 842,196,400 83
08 Jun 2020 0 206 195 202 30,147 607,219,700 61
10 Jun 2020 0 208 190 190 3,668 70,913,300 54
16 Jun 2020 0 200 188 200 7,561 144,453,400 24
17 Jun 2020 0 204 200 200 1,324 26,660,000 16
19 Jun 2020 0 204 194 204 266 5,314,200 12
24 Jun 2020 0 198 190 193 575 11,163,100 25
25 Jun 2020 0 196 188 190 50,382 950,767,500 44
26 Jun 2020 0 193 182 192 12,346 234,773,800 30
29 Jun 2020 0 195 192 195 321 6,228,100 17
30 Jun 2020 0 206 190 206 10,611 212,107,100 35
01 Jul 2020 0 206 192 192 35,569 690,580,600 85
02 Jul 2020 0 194 190 190 935 17,831,100 30
03 Jul 2020 0 193 189 191 2,115 40,469,800 34
06 Jul 2020 0 194 190 193 4,042 77,669,000 19
07 Jul 2020 0 195 190 191 734 14,001,200 20
08 Jul 2020 0 193 190 193 977 18,673,500 26
10 Jul 2020 0 196 189 193 83,882 1,606,131,900 194
15 Jul 2020 0 198 195 197 2,037 39,974,100 23
16 Jul 2020 0 197 193 194 29,961 579,538,600 79
17 Jul 2020 0 197 194 195 1,000 19,556,600 31
20 Jul 2020 0 196 185 190 21,969 417,348,500 55
21 Jul 2020 0 194 190 192 15,745 302,921,300 47
22 Jul 2020 0 195 191 191 51,824 990,563,100 49
24 Jul 2020 0 196 195 195 1,013 19,775,300 28
27 Jul 2020 0 220 194 198 6,005 118,411,900 102
28 Jul 2020 0 202 191 191 8,898 171,454,200 86
29 Jul 2020 0 195 190 190 7,993 152,627,800 94
30 Jul 2020 0 199 190 191 3,754 72,691,600 63
03 Aug 2020 0 200 182 187 9,424 175,714,600 180
06 Aug 2020 0 194 189 192 31,643 605,873,000 74
07 Aug 2020 0 195 188 190 32,276 614,052,800 88
10 Aug 2020 0 190 184 188 9,082 169,141,700 152
11 Aug 2020 0 192 186 186 20,999 395,530,600 278
12 Aug 2020 0 191 185 187 9,735 181,941,700 280
13 Aug 2020 0 194 186 186 75,846 1,425,399,800 437
14 Aug 2020 0 187 183 183 41,842 774,248,900 278
18 Aug 2020 0 187 183 184 140,429 2,586,044,300 343
19 Aug 2020 0 191 183 183 57,388 1,065,262,900 343
24 Aug 2020 0 188 184 187 74,545 1,390,820,200 484
25 Aug 2020 0 192 187 191 36,713 696,419,200 353
26 Aug 2020 0 192 188 192 60,010 1,139,960,000 209
27 Aug 2020 0 206 193 197 73,796 1,456,626,300 592
28 Aug 2020 0 214 194 202 51,327 1,050,606,900 456
31 Aug 2020 0 206 189 192 37,287 728,942,800 402
01 Sep 2020 0 199 187 190 38,238 731,461,400 302
02 Sep 2020 0 193 184 187 177,589 3,300,056,300 521
03 Sep 2020 0 214 188 214 499,256 10,139,297,700 3,388
04 Sep 2020 0 216 200 204 256,547 5,233,589,600 1,408
07 Sep 2020 0 210 200 204 130,010 2,667,026,400 740
08 Sep 2020 0 230 200 206 574,387 12,391,662,400 3,649
09 Sep 2020 0 218 202 206 288,357 6,020,997,600 1,542
10 Sep 2020 0 206 192 192 523,606 10,102,221,200 1,319
11 Sep 2020 0 198 179 194 160,026 3,030,812,700 942
14 Sep 2020 0 200 193 196 63,343 1,240,045,500 439
15 Sep 2020 0 206 192 196 90,871 1,802,959,700 597
16 Sep 2020 0 199 194 196 28,704 562,610,300 205
17 Sep 2020 0 199 196 197 19,796 389,102,800 139
18 Sep 2020 0 199 195 198 25,946 511,493,800 165
21 Sep 2020 0 202 197 199 37,268 741,949,600 275
22 Sep 2020 0 202 192 197 50,067 988,658,600 249
23 Sep 2020 0 199 195 196 11,913 234,176,800 149
24 Sep 2020 0 195 185 187 78,114 1,472,764,300 395
25 Sep 2020 0 192 182 186 97,961 1,835,195,300 669
29 Sep 2020 0 190 186 190 19,933 375,402,700 173
30 Sep 2020 0 198 189 193 81,934 1,583,740,700 665
01 Oct 2020 0 194 190 191 19,855 380,214,600 100
02 Oct 2020 0 202 188 191 63,583 1,233,197,800 601
05 Oct 2020 0 193 189 190 12,195 232,172,600 106
06 Oct 2020 0 194 189 192 9,409 179,921,600 79
07 Oct 2020 0 196 190 190 6,711 129,154,600 113
08 Oct 2020 0 199 190 192 64,481 1,256,252,500 560
09 Oct 2020 0 194 188 192 17,445 332,248,200 188
12 Oct 2020 0 193 190 193 24,234 464,142,900 137
13 Oct 2020 0 195 191 193 29,245 562,820,600 127
14 Oct 2020 0 194 191 193 16,524 318,046,600 124
15 Oct 2020 0 192 190 190 35,806 681,865,800 226
16 Oct 2020 0 191 188 189 26,662 504,194,600 137
19 Oct 2020 0 193 189 190 5,641 107,603,200 93
20 Oct 2020 0 190 185 188 97,086 1,800,844,300 350
21 Oct 2020 0 190 186 190 15,131 285,914,900 130
22 Oct 2020 0 190 188 188 15,472 292,059,100 93
23 Oct 2020 0 190 186 187 22,715 425,303,000 79
26 Oct 2020 0 190 187 188 12,355 232,894,800 101
27 Oct 2020 0 189 186 188 4,970 93,154,300 95
02 Nov 2020 0 188 186 187 7,504 140,276,400 71
03 Nov 2020 0 192 187 192 36,034 682,415,500 143
04 Nov 2020 0 196 189 190 39,780 760,431,200 200
05 Nov 2020 0 194 189 190 11,435 217,574,300 97
06 Nov 2020 0 193 187 190 67,888 1,277,600,900 206
09 Nov 2020 0 190 188 189 10,538 199,404,400 109
10 Nov 2020 0 199 188 190 43,844 836,923,600 254
11 Nov 2020 0 194 190 191 6,151 117,712,800 75
12 Nov 2020 0 193 190 190 4,812 91,603,800 44
13 Nov 2020 0 193 190 193 4,014 76,724,500 51
16 Nov 2020 0 194 191 192 57,170 1,095,020,700 126
17 Nov 2020 0 198 192 196 37,108 718,652,800 218
18 Nov 2020 0 200 194 198 8,652 169,563,200 111
19 Nov 2020 0 204 198 204 30,973 621,441,600 294
20 Nov 2020 0 212 200 202 31,463 638,775,800 302
23 Nov 2020 0 210 202 206 17,049 351,561,000 214
24 Nov 2020 0 216 206 210 29,615 621,523,800 170
25 Nov 2020 0 218 206 208 33,064 703,857,200 349
26 Nov 2020 0 210 200 206 37,854 774,536,200 225
27 Nov 2020 0 210 204 206 11,655 241,191,800 149
30 Nov 2020 0 216 200 204 50,511 1,053,515,400 350
01 Dec 2020 0 210 200 206 10,121 207,880,200 103
02 Dec 2020 0 216 204 214 43,832 927,762,800 407
03 Dec 2020 0 230 210 222 86,791 1,918,602,600 609
04 Dec 2020 0 228 218 224 34,976 778,720,000 291
07 Dec 2020 0 250 228 240 83,566 2,001,654,600 772
08 Dec 2020 0 254 242 244 52,625 1,304,081,400 435
10 Dec 2020 0 248 232 240 19,703 476,488,600 284
11 Dec 2020 0 240 230 232 19,113 444,290,400 211
14 Dec 2020 0 238 228 232 18,207 423,060,200 200
15 Dec 2020 0 238 230 234 17,368 404,207,000 156
16 Dec 2020 0 236 228 234 30,661 706,756,800 222
17 Dec 2020 0 242 230 232 27,542 643,358,000 236
18 Dec 2020 0 238 232 236 8,574 201,979,600 109
21 Dec 2020 0 240 232 236 12,080 285,509,800 166
22 Dec 2020 0 238 230 230 24,663 575,566,000 224
23 Dec 2020 0 238 214 232 30,207 681,212,800 208
28 Dec 2020 0 240 232 234 11,736 275,873,600 554
29 Dec 2020 0 236 230 232 6,093 141,697,200 85
30 Dec 2020 0 236 228 234 15,225 353,144,000 227
04 Jan 2021 0 248 230 248 33,645 812,961,800 416
05 Jan 2021 0 254 244 250 29,046 722,492,800 384
06 Jan 2021 0 252 242 244 35,583 871,037,000 266
08 Jan 2021 0 250 244 248 22,082 546,992,000 109
11 Jan 2021 0 274 248 266 107,594 2,796,661,800 651
12 Jan 2021 0 292 266 272 168,112 4,615,354,000 1,335
13 Jan 2021 0 290 268 270 95,412 2,613,833,200 713
14 Jan 2021 0 276 266 266 27,015 727,282,000 459
15 Jan 2021 0 268 260 262 20,143 531,958,000 248
18 Jan 2021 0 268 258 262 12,758 334,831,800 191
19 Jan 2021 0 266 246 254 29,415 743,557,200 265
20 Jan 2021 0 254 240 252 10,105 248,765,400 156
21 Jan 2021 0 264 252 262 6,762 175,751,200 114
22 Jan 2021 0 266 244 252 9,754 244,915,200 211
25 Jan 2021 0 252 236 244 13,531 326,067,600 136
26 Jan 2021 0 246 228 230 26,831 629,257,400 207
27 Jan 2021 0 230 214 222 19,952 439,766,400 165
28 Jan 2021 0 244 218 222 63,243 1,414,384,000 320
29 Jan 2021 0 238 218 224 31,630 711,588,200 194
01 Feb 2021 0 234 224 230 9,292 214,929,800 118
02 Feb 2021 0 238 228 234 12,729 295,640,400 103
03 Feb 2021 0 240 228 230 17,044 395,240,000 153
04 Feb 2021 0 232 220 226 16,522 369,364,400 142
05 Feb 2021 0 234 222 230 6,540 149,577,800 69
08 Feb 2021 0 246 230 236 10,228 241,396,000 113
10 Feb 2021 0 238 232 232 22,120 515,696,000 79
11 Feb 2021 0 240 232 238 7,248 171,294,600 55
15 Feb 2021 0 268 238 242 19,866 490,488,000 244
16 Feb 2021 0 248 244 246 1,628 39,916,000 68
17 Feb 2021 0 248 240 246 5,325 129,686,400 97
18 Feb 2021 0 252 242 248 2,452 60,669,600 58
19 Feb 2021 0 254 244 250 9,743 242,795,600 100
22 Feb 2021 0 258 250 250 8,429 210,996,800 493
23 Feb 2021 0 254 250 252 20,255 510,112,200 62
24 Feb 2021 0 254 250 254 9,123 229,925,000 123
25 Feb 2021 0 256 254 256 7,941 203,083,800 82
26 Feb 2021 0 256 248 250 12,756 320,797,200 132
01 Mar 2021 0 270 254 260 35,417 920,990,800 297
02 Mar 2021 0 264 260 262 34,026 891,541,200 191
03 Mar 2021 0 280 262 270 25,745 697,145,600 274
04 Mar 2021 0 276 260 262 12,320 325,332,400 179
05 Mar 2021 0 276 256 260 12,140 322,352,200 163
08 Mar 2021 0 262 254 260 6,245 160,618,000 112
09 Mar 2021 0 264 254 260 15,676 406,248,600 97
12 Mar 2021 0 268 260 266 5,918 156,687,400 100
15 Mar 2021 0 270 260 264 6,097 159,880,400 47
16 Mar 2021 0 270 262 270 6,743 179,011,800 101
17 Mar 2021 0 274 262 266 3,252 86,538,400 68
18 Mar 2021 0 282 262 266 53,351 1,462,267,600 463
19 Mar 2021 0 276 266 270 10,825 293,760,000 165
22 Mar 2021 0 274 268 268 3,382 91,179,000 81
23 Mar 2021 0 272 260 262 7,918 207,833,200 102
24 Mar 2021 0 262 254 260 6,965 180,374,800 80
25 Mar 2021 0 262 256 258 7,874 203,850,000 52
26 Mar 2021 0 260 252 254 4,209 107,339,400 64
29 Mar 2021 0 260 250 254 5,226 132,502,400 82
31 Mar 2021 0 256 244 246 11,507 289,183,400 83
01 Apr 2021 0 250 240 250 13,216 318,614,200 97
05 Apr 2021 0 250 246 246 2,744 67,789,600 34
06 Apr 2021 0 252 244 252 215,020 5,290,865,400 357
07 Apr 2021 0 314 262 282 208,098 5,899,257,800 1,252
08 Apr 2021 0 286 268 276 106,652 2,962,990,800 543
09 Apr 2021 0 320 276 320 133,408 4,062,325,000 986
12 Apr 2021 0 378 322 342 828,359 29,183,024,200 7,133
13 Apr 2021 0 350 320 320 297,936 9,735,332,400 3,101
14 Apr 2021 0 330 298 298 187,221 5,619,928,600 1,670
15 Apr 2021 0 300 278 286 276,503 7,843,689,600 3,520
16 Apr 2021 0 302 286 298 165,152 4,877,293,200 2,354
19 Apr 2021 0 302 286 286 122,038 3,541,376,200 1,136
20 Apr 2021 0 294 288 292 26,485 769,172,800 425
21 Apr 2021 0 322 292 310 271,829 8,426,996,000 2,588
22 Apr 2021 0 316 298 302 86,003 2,607,816,000 1,003
23 Apr 2021 0 314 302 308 160,883 4,978,275,400 1,751
26 Apr 2021 0 336 310 320 249,348 8,071,043,800 2,502
27 Apr 2021 0 326 302 308 168,980 5,276,998,400 2,192
28 Apr 2021 0 312 304 308 45,781 1,409,999,200 685
29 Apr 2021 0 318 308 310 61,108 1,910,200,200 940
30 Apr 2021 0 314 304 310 52,425 1,622,137,400 604
03 May 2021 0 312 292 302 85,999 2,583,845,200 1,030
04 May 2021 0 304 294 296 69,190 2,067,390,000 745
05 May 2021 0 302 294 300 50,855 1,512,355,000 562
06 May 2021 0 300 296 300 35,132 1,048,721,200 313
07 May 2021 0 300 296 298 40,836 1,215,462,400 310
10 May 2021 0 302 298 300 60,451 1,814,626,800 452
11 May 2021 0 302 296 302 42,508 1,272,741,800 395
17 May 2021 0 308 296 300 69,438 2,085,028,400 594
18 May 2021 0 304 294 304 81,148 2,425,857,200 504

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 May 2021 09 Jun 2021 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Proxy Voting   - 27 Apr 2017 22 May 2017 Active
Proxy Voting   - 31 May 2016 23 Jun 2016 Active
Proxy Voting   - 03 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 12 Jun 2014 30 Jun 2014 Active
Cash Dividend (1 CFIN : 18 IDR) 09 Jul 2013 12 Jul 2013 26 Jul 2013 Active
Proxy Voting   - 29 May 2013 14 Jun 2013 Active
Cash Dividend (1 CFIN : 15 IDR) 23 Jul 2012 26 Jul 2012 09 Aug 2012 Active
Proxy Voting   - 12 Jun 2012 28 Jun 2012 Active
Right Distribution (20 CFIN : 9 CFIN-R ) 30 Sep 2011 05 Oct 2011 06 Oct 2011 Active
Proxy Voting   - 06 Sep 2011 23 Sep 2011 Active
Cash Dividend (1 CFIN : 15 IDR) 22 Jul 2011 27 Jul 2011 10 Aug 2011 Active
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Cash Dividend (1 CFIN : 15 IDR) 21 Jul 2010 26 Jul 2010 09 Aug 2010 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Active
Cash Dividend (1 CFIN : 5 IDR) 22 Jul 2009 27 Jul 2009 07 Aug 2009 Active
Proxy Voting   - 11 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Right Distribution   06 Jul 2007 11 Jul 2007 12 Jul 2007 Active
Proxy Voting   - 13 Jun 2007 29 Jun 2007 Active
Cash Dividend   21 Jul 2006 26 Jul 2006 09 Aug 2006 Active
Proxy Voting   - 13 Jun 2006 29 Jun 2006 Active
Cash Dividend   18 Jul 2005 21 Jul 2005 04 Aug 2005 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Proxy Voting   - 12 May 2004 28 May 2004 Active
Mandatory Conversion   - 04 Jul 2003 07 Jul 2003 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active