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 27 Mar 2024
99.96% Scripless = 3,982,927,505.000
Local Percentage
82.30%
Foreign Percentage
17.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 358 342 348 52,011 1,815,096,800 805
04 Apr 2023 0 354 346 350 38,109 1,336,638,200 643
05 Apr 2023 0 354 344 344 53,087 1,858,047,400 675
06 Apr 2023 0 348 342 344 34,341 1,184,819,200 491
10 Apr 2023 0 346 336 340 46,361 1,575,278,800 798
11 Apr 2023 0 346 340 340 41,128 1,402,876,800 433
12 Apr 2023 0 362 342 358 140,448 4,975,616,400 1,571
13 Apr 2023 0 370 358 360 100,567 3,650,450,200 1,619
14 Apr 2023 0 366 352 360 43,630 1,566,034,600 674
17 Apr 2023 0 366 354 354 15,880 565,567,600 543
18 Apr 2023 0 376 356 372 229,717 8,490,635,200 2,294
26 Apr 2023 0 392 372 390 194,957 7,495,013,000 1,895
27 Apr 2023 0 420 390 410 276,657 11,307,269,800 3,038
28 Apr 2023 0 416 382 402 310,149 12,304,770,800 3,089
02 May 2023 0 416 402 402 106,198 4,323,871,800 1,467
02 May 2023 0 416 402 402 106,198 4,323,871,800 1,467
02 May 2023 0 416 402 402 106,198 4,323,871,800 1,467
02 May 2023 0 416 402 402 106,198 4,323,871,800 1,467
03 May 2023 0 408 392 394 101,740 4,034,094,200 1,068
04 May 2023 0 400 392 394 67,074 2,648,954,000 809
05 May 2023 0 400 392 394 118,442 4,691,724,000 838
08 May 2023 0 434 394 418 271,373 11,308,596,200 2,743
09 May 2023 0 420 404 408 128,036 5,245,768,600 1,632
10 May 2023 0 412 400 402 119,895 4,864,719,200 1,237
11 May 2023 0 414 402 408 61,876 2,524,764,800 694
12 May 2023 0 412 404 408 56,324 2,298,456,800 652
15 May 2023 0 422 402 406 113,166 4,651,545,800 1,381
16 May 2023 0 410 392 396 116,278 4,635,249,000 1,462
17 May 2023 0 402 386 394 107,289 4,220,980,200 1,148
19 May 2023 0 410 394 406 86,353 3,492,050,200 816
22 May 2023 0 414 406 410 99,702 4,077,993,600 759
23 May 2023 0 412 402 404 52,690 2,139,589,600 713
24 May 2023 0 408 400 404 45,435 1,835,881,400 545
25 May 2023 0 408 398 404 53,942 2,170,238,800 686
26 May 2023 0 410 400 406 59,514 2,411,372,400 632
29 May 2023 0 410 402 404 55,783 2,264,538,800 644
30 May 2023 0 426 404 416 195,911 8,171,524,600 1,892
31 May 2023 0 422 404 404 93,836 3,860,395,400 1,211
05 Jun 2023 0 416 404 414 144,634 5,958,753,800 941
06 Jun 2023 0 416 404 410 115,879 4,752,846,800 908
07 Jun 2023 0 416 408 412 67,834 2,780,347,400 630
08 Jun 2023 0 414 408 412 87,073 3,569,652,000 779
09 Jun 2023 0 418 408 410 80,574 3,315,543,600 560
12 Jun 2023 0 432 408 432 786,001 33,302,260,800 4,731
13 Jun 2023 0 458 428 458 656,970 29,192,324,200 6,379
14 Jun 2023 0 498 454 492 566,783 27,276,241,800 5,014
16 Jun 2023 0 555 490 492 498,140 25,401,159,900 3,735
19 Jun 2023 0 505 480 500 163,646 8,098,083,200 1,725
20 Jun 2023 0 515 462 470 395,668 19,258,580,700 3,307
21 Jun 2023 0 490 466 490 386,848 18,513,882,400 2,490
22 Jun 2023 0 565 480 545 1,622,194 85,097,761,000 8,257
23 Jun 2023 0 580 520 525 1,231,949 65,815,155,000 6,863
26 Jun 2023 0 555 525 550 538,887 29,100,848,000 3,956
27 Jun 2023 0 570 545 555 325,010 18,097,155,000 3,027
03 Jul 2023 0 600 550 600 555,774 32,111,222,000 5,662
04 Jul 2023 0 640 575 585 947,105 57,172,338,000 8,839
05 Jul 2023 0 610 575 610 1,089,690 64,966,315,500 6,633
06 Jul 2023 0 520 520 520 174,562 9,077,224,000 2,923
07 Jul 2023 0 570 500 565 1,558,798 84,707,551,000 12,501
10 Jul 2023 0 590 545 575 499,428 28,302,956,500 5,487
11 Jul 2023 0 695 565 695 1,266,875 81,916,656,500 10,820
12 Jul 2023 0 735 645 680 1,196,930 82,573,634,000 12,394
13 Jul 2023 0 690 580 605 1,478,175 90,883,425,000 11,152
17 Jul 2023 0 640 620 630 276,103 17,300,671,000 3,614
18 Jul 2023 0 635 605 615 160,984 9,929,639,500 1,967
20 Jul 2023 0 635 580 590 327,972 19,660,837,500 4,616
21 Jul 2023 0 605 575 605 318,457 18,842,957,500 3,311
24 Jul 2023 0 660 605 655 423,281 26,991,783,500 5,019
26 Jul 2023 0 750 680 685 1,267,390 89,452,243,500 13,129
27 Jul 2023 0 710 670 695 518,165 35,828,448,500 5,191
28 Jul 2023 0 705 680 685 266,020 18,252,419,000 3,898
31 Jul 2023 0 685 650 650 361,780 23,888,732,500 4,939
01 Aug 2023 0 650 615 650 479,139 30,398,350,500 4,626
02 Aug 2023 0 675 635 670 317,425 20,881,793,000 3,276
03 Aug 2023 0 705 655 670 637,379 43,354,221,500 6,795
04 Aug 2023 0 685 660 675 176,644 11,886,912,000 1,894
07 Aug 2023 0 705 675 700 403,726 28,104,354,000 3,604
08 Aug 2023 0 730 690 695 429,138 30,259,550,000 3,977
09 Aug 2023 0 720 695 705 266,778 18,805,058,500 2,334
10 Aug 2023 0 715 695 695 176,612 12,377,216,000 2,001
11 Aug 2023 0 695 665 680 205,266 13,912,768,500 2,872
14 Aug 2023 0 685 660 665 156,022 10,420,472,000 2,290
15 Aug 2023 0 675 645 650 211,555 13,875,451,000 3,058
16 Aug 2023 0 670 640 670 140,951 9,305,973,000 1,887
18 Aug 2023 0 700 640 645 219,161 14,266,950,000 2,500
21 Aug 2023 0 650 620 620 196,987 12,350,421,000 3,101
22 Aug 2023 0 635 600 630 235,255 14,558,891,000 2,801
23 Aug 2023 0 635 615 620 137,481 8,598,461,500 1,710
24 Aug 2023 0 645 625 635 152,832 9,732,328,000 1,765
25 Aug 2023 0 640 615 620 126,915 7,894,944,000 1,662
29 Aug 2023 0 620 585 595 310,957 18,563,528,500 4,346
30 Aug 2023 0 595 570 585 316,698 18,370,300,500 3,433
31 Aug 2023 0 590 565 575 221,224 12,672,947,500 1,949
01 Sep 2023 0 610 570 605 284,198 17,007,301,000 2,381
04 Sep 2023 0 610 585 590 158,110 9,403,445,500 2,228
05 Sep 2023 0 600 585 590 89,885 5,306,428,500 1,190
06 Sep 2023 0 600 580 590 109,190 6,433,774,000 1,552
07 Sep 2023 0 610 585 590 113,337 6,741,323,500 1,508
08 Sep 2023 0 615 590 605 146,810 8,823,793,500 1,485
11 Sep 2023 0 615 590 600 139,689 8,410,946,000 1,535
12 Sep 2023 0 605 590 600 93,462 5,600,392,500 1,098
13 Sep 2023 0 600 580 585 101,139 5,958,369,000 1,420
14 Sep 2023 0 605 575 595 97,424 5,738,377,000 962
15 Sep 2023 0 600 585 590 63,957 3,767,818,500 1,152
18 Sep 2023 0 595 580 590 63,075 3,704,960,000 860
19 Sep 2023 0 590 570 575 104,603 6,051,069,000 1,468
20 Sep 2023 0 585 560 580 90,010 5,133,503,500 1,287
21 Sep 2023 0 580 565 565 135,703 7,724,102,000 1,148
22 Sep 2023 0 570 555 560 75,729 4,244,843,000 1,058
25 Sep 2023 0 565 535 560 102,319 5,630,601,000 1,668
26 Sep 2023 0 560 540 540 77,394 4,233,703,000 1,310
27 Sep 2023 0 550 525 525 225,460 11,992,548,500 1,787
29 Sep 2023 0 565 520 550 188,394 10,313,313,500 1,847
02 Oct 2023 0 585 545 560 99,432 5,567,451,000 1,188
03 Oct 2023 0 560 535 540 110,458 5,991,393,500 1,097
04 Oct 2023 0 545 510 520 104,846 5,463,008,000 1,406
05 Oct 2023 0 535 505 510 90,189 4,684,117,500 988
06 Oct 2023 0 535 505 510 109,817 5,658,021,500 1,209
09 Oct 2023 0 515 500 510 84,268 4,290,414,000 969
10 Oct 2023 0 530 505 525 95,620 4,942,881,000 937
11 Oct 2023 0 550 525 545 90,205 4,864,638,500 1,280
12 Oct 2023 0 580 540 540 132,713 7,351,476,500 1,443
13 Oct 2023 0 545 515 530 84,349 4,445,666,500 836
16 Oct 2023 0 535 515 515 62,780 3,256,986,000 867
17 Oct 2023 0 525 510 515 38,781 2,006,139,000 597
18 Oct 2023 0 520 510 515 58,574 3,004,102,000 783
19 Oct 2023 0 520 500 500 97,041 4,899,921,000 1,319
20 Oct 2023 0 505 484 494 111,265 5,480,706,100 1,567
23 Oct 2023 0 498 462 474 124,887 5,946,260,800 1,982
24 Oct 2023 0 482 472 476 76,956 3,670,170,800 1,333
25 Oct 2023 0 498 476 496 86,215 4,242,548,800 1,250
26 Oct 2023 0 520 490 496 189,175 9,459,388,300 2,104
27 Oct 2023 0 510 488 496 110,188 5,475,926,300 1,476
30 Oct 2023 0 520 494 498 128,214 6,486,819,000 1,578
31 Oct 2023 0 515 486 486 72,596 3,577,749,100 1,269
01 Nov 2023 0 488 468 468 107,417 5,090,166,800 1,718
02 Nov 2023 0 494 468 488 69,487 3,379,826,000 1,099
03 Nov 2023 0 505 488 496 94,807 4,703,989,100 1,044
06 Nov 2023 0 505 496 500 38,832 1,938,944,000 656
07 Nov 2023 0 505 488 492 53,184 2,632,900,200 849
08 Nov 2023 0 496 482 484 32,743 1,589,035,400 828
09 Nov 2023 0 492 480 486 52,744 2,553,987,800 667
10 Nov 2023 0 486 480 480 15,387 742,474,000 463
13 Nov 2023 0 484 468 468 64,895 3,066,585,400 1,460
14 Nov 2023 0 474 460 474 47,835 2,237,258,000 1,065
15 Nov 2023 0 488 474 486 57,990 2,786,136,400 795
16 Nov 2023 0 505 480 494 95,958 4,731,061,000 1,209
17 Nov 2023 0 498 488 488 38,888 1,912,005,400 646
20 Nov 2023 0 494 484 488 86,380 4,216,914,400 614
21 Nov 2023 0 490 484 484 21,530 1,048,459,400 451
22 Nov 2023 0 492 484 486 18,451 898,740,000 503
23 Nov 2023 0 494 484 494 25,340 1,242,912,600 478
24 Nov 2023 0 496 490 490 25,707 1,264,360,400 437
27 Nov 2023 0 505 490 494 113,342 5,636,418,400 1,124
28 Nov 2023 0 520 496 520 311,840 15,939,642,800 2,607
29 Nov 2023 0 530 500 500 144,207 7,394,175,500 1,918
30 Nov 2023 0 505 492 498 72,275 3,603,890,900 1,088
01 Dec 2023 0 505 496 498 31,505 1,570,790,300 720
04 Dec 2023 0 555 496 535 516,088 27,384,537,200 5,258
05 Dec 2023 0 540 510 515 153,995 8,004,637,000 1,944
06 Dec 2023 0 530 498 500 173,265 8,832,743,000 1,996
07 Dec 2023 0 515 496 510 79,346 3,986,669,600 1,329
08 Dec 2023 0 535 505 525 350,601 18,264,262,000 8,380
11 Dec 2023 0 535 500 500 258,576 13,458,231,000 2,307
12 Dec 2023 0 500 486 488 174,654 8,572,410,000 2,287
13 Dec 2023 0 490 472 474 167,528 8,004,192,600 2,082
14 Dec 2023 0 486 472 478 114,195 5,478,077,400 4,102
15 Dec 2023 0 486 478 480 42,097 2,025,977,000 818
18 Dec 2023 0 482 476 480 51,372 2,460,994,600 819
19 Dec 2023 0 484 478 480 30,579 1,467,798,200 689
20 Dec 2023 0 494 480 484 70,038 3,413,901,200 1,103
21 Dec 2023 0 490 480 484 47,787 2,317,940,000 833
22 Dec 2023 0 490 478 480 51,447 2,479,356,200 846
27 Dec 2023 0 494 480 488 51,892 2,522,725,400 685
28 Dec 2023 0 492 486 490 20,393 997,273,400 509
29 Dec 2023 0 496 486 490 40,485 1,990,433,400 692
02 Jan 2024 0 505 490 494 89,271 4,454,601,300 1,354
03 Jan 2024 0 505 496 500 86,931 4,340,067,300 871
04 Jan 2024 0 510 500 505 197,651 9,976,468,000 1,227
05 Jan 2024 0 515 500 505 93,012 4,714,799,000 1,175
08 Jan 2024 0 510 496 500 77,248 3,866,721,600 1,146
09 Jan 2024 0 505 492 492 42,316 2,103,643,400 877
10 Jan 2024 0 505 486 498 43,552 2,159,542,200 667
11 Jan 2024 0 510 498 500 29,495 1,478,003,900 576
12 Jan 2024 0 505 496 500 24,921 1,245,513,000 463
15 Jan 2024 0 505 496 500 47,269 2,359,380,500 773
16 Jan 2024 0 510 498 505 52,701 2,648,666,400 591
17 Jan 2024 0 505 498 500 51,643 2,582,552,500 595
18 Jan 2024 0 505 496 498 75,289 3,761,231,300 541
19 Jan 2024 0 505 498 500 54,058 2,700,860,400 411
22 Jan 2024 0 510 482 490 249,715 12,356,711,200 2,146
23 Jan 2024 0 498 488 488 58,086 2,852,381,400 782
24 Jan 2024 0 494 476 486 80,513 3,895,869,600 1,119
25 Jan 2024 0 494 484 486 24,979 1,218,985,000 520
26 Jan 2024 0 488 480 484 29,108 1,405,549,400 669
29 Jan 2024 0 490 480 482 29,016 1,405,395,800 708
30 Jan 2024 0 486 478 482 47,903 2,304,703,600 789
31 Jan 2024 0 486 480 482 30,929 1,493,327,600 492
01 Feb 2024 0 484 478 480 33,325 1,602,013,000 675
02 Feb 2024 0 484 476 476 39,678 1,896,346,000 977
05 Feb 2024 0 482 474 476 36,362 1,734,181,400 925
06 Feb 2024 0 480 476 478 15,384 736,138,400 518
07 Feb 2024 0 480 474 476 43,680 2,080,535,400 850
12 Feb 2024 0 478 468 470 115,329 5,427,352,600 2,018
13 Feb 2024 0 476 468 472 55,178 2,602,048,000 914
15 Feb 2024 0 480 472 476 69,453 3,301,747,600 1,251
16 Feb 2024 0 478 470 476 45,874 2,170,870,800 941
19 Feb 2024 0 482 476 478 48,857 2,340,355,600 812
20 Feb 2024 0 482 476 480 57,537 2,758,599,800 910
21 Feb 2024 0 486 478 480 83,551 4,013,313,000 998
22 Feb 2024 0 488 480 484 64,556 3,128,608,400 995
23 Feb 2024 0 505 484 490 256,925 12,685,937,300 2,441
26 Feb 2024 0 520 490 492 517,698 26,098,901,300 4,402
27 Feb 2024 0 505 490 498 167,612 8,327,113,300 1,509
28 Feb 2024 0 515 498 498 323,239 16,249,087,000 2,133
29 Feb 2024 0 505 492 494 137,223 6,808,914,200 1,682
01 Mar 2024 0 500 488 492 57,192 2,813,515,800 1,018
04 Mar 2024 0 494 486 488 61,609 3,011,848,400 1,058
05 Mar 2024 0 490 482 484 66,945 3,239,889,200 1,213
06 Mar 2024 0 486 478 486 46,758 2,255,543,400 858
07 Mar 2024 0 492 486 490 38,316 1,872,935,600 671
08 Mar 2024 0 494 488 492 33,339 1,634,801,200 503
13 Mar 2024 0 500 492 496 69,100 3,425,061,600 979
14 Mar 2024 0 500 490 492 64,203 3,168,556,400 846
15 Mar 2024 0 496 490 492 45,167 2,220,962,200 489
18 Mar 2024 0 510 492 500 162,471 8,163,412,800 1,584
19 Mar 2024 0 520 500 510 93,899 4,785,490,500 1,003
20 Mar 2024 0 515 500 505 50,649 2,566,517,500 766
21 Mar 2024 0 520 500 505 99,603 5,050,233,500 1,084
22 Mar 2024 0 515 505 510 74,246 3,780,073,500 504
25 Mar 2024 0 550 510 540 590,147 31,378,265,000 4,832
26 Mar 2024 0 545 520 525 290,621 15,464,473,500 2,840
27 Mar 2024 0 535 520 520 120,968 6,337,987,000 1,267

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Nov 2023 21 Dec 2023 Active
Proxy Voting   - 02 Aug 2023 25 Aug 2023 Active
Cash Dividend (1 CFIN : 100 IDR) 05 Jul 2023 07 Jul 2023 25 Jul 2023 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 30 May 2022 22 Jun 2022 Active
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