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 9 Jun 2023
99.96% Scripless = 3,982,925,749.000
Local Percentage
79.59%
Foreign Percentage
20.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Jun 2022 0 282 262 278 200,097 5,390,811,800 1,367
15 Jun 2022 0 278 264 268 64,746 1,744,140,200 585
16 Jun 2022 0 284 264 268 89,926 2,430,710,400 1,084
17 Jun 2022 0 270 260 268 46,490 1,236,030,200 614
20 Jun 2022 0 272 264 268 65,339 1,760,187,200 616
21 Jun 2022 0 286 266 284 164,335 4,567,536,400 4,365
22 Jun 2022 0 290 272 274 112,883 3,142,498,600 1,325
23 Jun 2022 0 278 264 272 98,051 2,629,938,800 793
24 Jun 2022 0 284 270 280 87,520 2,436,137,400 838
27 Jun 2022 0 296 280 284 181,098 5,173,583,600 7,062
28 Jun 2022 0 288 280 282 57,026 1,618,834,200 480
29 Jun 2022 0 290 282 286 50,919 1,460,923,200 626
30 Jun 2022 0 290 282 288 85,610 2,459,353,200 615
01 Jul 2022 0 290 270 272 91,823 2,524,139,200 887
11 Jul 2022 0 300 274 284 141,143 4,067,245,800 1,967
12 Jul 2022 0 286 274 276 23,655 666,359,600 486
14 Jul 2022 0 288 278 278 53,006 1,500,323,400 521
15 Jul 2022 0 286 278 282 27,775 783,643,200 304
18 Jul 2022 0 286 278 278 26,355 740,459,200 377
19 Jul 2022 0 282 278 280 12,982 363,797,000 261
20 Jul 2022 0 286 280 282 21,327 604,096,600 299
21 Jul 2022 0 298 282 292 112,859 3,269,564,000 1,732
22 Jul 2022 0 308 288 290 160,605 4,783,472,400 2,024
25 Jul 2022 0 296 286 288 56,764 1,647,242,200 622
26 Jul 2022 0 292 282 288 119,982 3,466,847,800 527
27 Jul 2022 0 294 286 286 37,719 1,090,345,600 562
28 Jul 2022 0 292 284 292 40,656 1,171,198,200 373
29 Jul 2022 0 328 292 304 340,051 10,593,979,000 4,347
01 Aug 2022 0 322 304 316 135,612 4,285,865,800 1,436
02 Aug 2022 0 320 310 314 67,607 2,115,219,000 846
03 Aug 2022 0 330 310 318 254,348 8,168,610,600 9,481
04 Aug 2022 0 324 314 320 122,262 3,899,968,000 5,145
05 Aug 2022 0 328 316 324 92,441 2,976,543,800 1,440
08 Aug 2022 0 342 320 324 236,188 7,786,710,200 5,023
09 Aug 2022 0 324 320 324 83,129 2,682,313,400 679
10 Aug 2022 0 326 320 320 152,408 4,910,574,000 2,973
11 Aug 2022 0 324 310 318 92,760 2,942,358,400 753
12 Aug 2022 0 320 312 316 31,770 1,002,167,200 353
15 Aug 2022 0 320 310 312 61,639 1,941,858,000 527
22 Aug 2022 0 318 292 312 129,811 3,988,114,200 964
23 Aug 2022 0 316 304 310 61,973 1,922,300,200 747
24 Aug 2022 0 312 306 308 42,616 1,315,173,200 402
25 Aug 2022 0 310 304 308 25,319 774,958,600 372
26 Aug 2022 0 310 304 306 10,979 335,966,200 239
29 Aug 2022 0 306 300 304 15,447 468,069,800 299
31 Aug 2022 0 306 300 306 16,201 488,695,200 282
01 Sep 2022 0 308 300 302 14,210 429,491,200 243
02 Sep 2022 0 304 300 300 26,893 808,613,000 219
05 Sep 2022 0 300 296 296 57,329 1,709,701,800 543
06 Sep 2022 0 296 286 294 63,004 1,841,667,200 508
07 Sep 2022 0 294 290 294 23,201 678,143,000 272
08 Sep 2022 0 298 290 292 36,095 1,056,741,000 533
09 Sep 2022 0 294 290 292 13,055 380,630,400 221
12 Sep 2022 0 306 292 304 30,743 925,255,600 461
13 Sep 2022 0 306 300 300 25,376 765,113,600 302
14 Sep 2022 0 308 292 302 34,950 1,057,279,000 343
15 Sep 2022 0 308 302 304 28,609 871,767,000 285
16 Sep 2022 0 306 300 302 27,842 842,711,200 292
19 Sep 2022 0 310 302 308 38,029 1,167,989,400 469
21 Sep 2022 0 312 300 306 53,100 1,610,933,000 436
22 Sep 2022 0 308 302 306 22,545 687,101,600 197
23 Sep 2022 0 342 304 322 274,112 8,898,395,600 2,279
26 Sep 2022 0 328 308 314 105,251 3,319,716,000 1,030
27 Sep 2022 0 320 312 316 31,512 993,489,600 336
28 Sep 2022 0 326 310 310 99,213 3,160,186,600 924
29 Sep 2022 0 316 294 296 174,651 5,311,506,000 802
30 Sep 2022 0 300 282 296 67,277 1,951,662,000 560
03 Oct 2022 0 302 294 298 25,365 759,709,000 302
04 Oct 2022 0 306 300 304 14,490 439,149,600 193
05 Oct 2022 0 308 304 304 32,009 975,206,000 188
06 Oct 2022 0 316 302 312 50,817 1,571,991,600 723
07 Oct 2022 0 316 302 312 44,962 1,387,510,200 478
10 Oct 2022 0 312 304 308 44,231 1,359,346,600 341
11 Oct 2022 0 322 302 314 41,738 1,303,776,000 443
12 Oct 2022 0 318 304 308 49,338 1,526,852,800 347
13 Oct 2022 0 320 306 314 76,689 2,411,377,000 465
17 Oct 2022 0 316 306 308 50,222 1,553,745,600 491
18 Oct 2022 0 314 306 308 23,374 719,281,800 169
19 Oct 2022 0 314 304 312 55,509 1,723,287,400 451
20 Oct 2022 0 386 312 378 510,828 17,983,674,600 5,314
21 Oct 2022 0 422 372 396 690,810 27,555,511,800 5,944
24 Oct 2022 0 462 402 448 968,297 42,471,464,800 7,212
25 Oct 2022 0 466 432 442 396,267 17,903,138,000 3,250
26 Oct 2022 0 446 414 416 334,738 14,263,491,600 2,502
27 Oct 2022 0 436 410 434 129,013 5,469,374,600 1,736
28 Oct 2022 0 448 404 412 285,146 11,906,261,800 2,562
31 Oct 2022 0 416 386 402 230,436 9,200,372,800 1,511
01 Nov 2022 0 412 376 376 212,205 8,155,694,400 1,701
02 Nov 2022 0 384 356 374 165,564 6,079,303,600 1,353
03 Nov 2022 0 398 374 392 151,036 5,861,524,200 1,540
04 Nov 2022 0 396 366 370 269,866 10,023,830,200 1,658
07 Nov 2022 0 372 350 352 115,908 4,129,484,200 1,115
08 Nov 2022 0 366 340 358 177,610 6,266,684,600 1,058
09 Nov 2022 0 366 344 352 60,875 2,142,057,800 674
10 Nov 2022 0 358 346 350 39,077 1,370,838,200 432
11 Nov 2022 0 360 352 354 41,943 1,489,937,800 620
14 Nov 2022 0 360 338 338 107,046 3,682,047,000 997
15 Nov 2022 0 348 322 334 53,082 1,785,357,000 815
16 Nov 2022 0 342 330 330 36,604 1,230,322,400 773
17 Nov 2022 0 358 330 348 95,110 3,331,649,600 1,459
18 Nov 2022 0 362 348 362 81,743 2,912,378,200 1,293
21 Nov 2022 0 378 346 346 190,895 6,990,111,000 2,622
22 Nov 2022 0 364 346 362 44,979 1,608,742,800 772
23 Nov 2022 0 376 360 364 87,952 3,242,163,800 1,158
24 Nov 2022 0 370 358 366 43,813 1,594,285,000 561
25 Nov 2022 0 368 354 356 51,721 1,856,914,400 820
28 Nov 2022 0 360 346 346 46,330 1,620,551,400 564
29 Nov 2022 0 350 342 342 39,606 1,362,632,800 613
30 Nov 2022 0 354 336 350 23,027 802,814,800 609
01 Dec 2022 0 356 344 348 22,580 789,493,200 432
02 Dec 2022 0 354 342 342 42,373 1,464,446,800 573
05 Dec 2022 0 350 338 338 27,357 932,283,000 526
06 Dec 2022 0 340 324 324 57,873 1,902,151,200 796
07 Dec 2022 0 332 316 322 29,946 964,090,000 488
08 Dec 2022 0 326 316 326 28,493 915,959,000 429
09 Dec 2022 0 328 318 320 21,933 705,956,200 387
12 Dec 2022 0 326 314 320 10,528 337,086,400 302
13 Dec 2022 0 326 318 320 18,740 598,586,200 290
14 Dec 2022 0 322 310 316 34,483 1,084,530,000 515
15 Dec 2022 0 318 312 316 8,239 258,896,800 201
16 Dec 2022 0 314 310 310 20,757 646,243,600 360
19 Dec 2022 0 316 312 314 6,153 193,212,800 161
20 Dec 2022 0 314 300 302 56,335 1,727,296,600 618
21 Dec 2022 0 306 296 298 45,481 1,363,957,600 418
22 Dec 2022 0 302 298 300 7,666 230,036,200 159
23 Dec 2022 0 306 300 304 18,094 546,577,600 495
26 Dec 2022 0 304 300 300 8,884 267,521,200 216
27 Dec 2022 0 306 300 302 15,619 470,364,800 215
28 Dec 2022 0 304 300 304 6,917 208,285,000 174
29 Dec 2022 0 304 296 296 20,082 598,416,400 342
30 Dec 2022 0 304 294 300 9,344 278,930,400 288
02 Jan 2023 0 304 300 304 4,931 149,387,000 156
03 Jan 2023 0 306 300 300 15,906 479,129,600 265
04 Jan 2023 0 304 298 302 16,139 485,218,800 242
05 Jan 2023 0 304 292 294 38,906 1,156,936,600 548
06 Jan 2023 0 300 294 294 12,924 383,120,400 205
09 Jan 2023 0 296 290 294 15,390 450,742,800 287
10 Jan 2023 0 296 292 294 10,102 295,452,600 198
11 Jan 2023 0 298 292 298 20,627 609,839,600 170
12 Jan 2023 0 302 292 298 11,566 343,647,400 243
13 Jan 2023 0 300 294 294 6,711 197,948,200 191
16 Jan 2023 0 304 294 298 18,101 542,301,400 573
17 Jan 2023 0 302 296 296 23,961 715,508,600 717
18 Jan 2023 0 304 294 304 18,744 562,653,200 549
19 Jan 2023 0 306 300 300 9,461 284,728,200 160
20 Jan 2023 0 312 300 308 15,390 472,344,200 318
24 Jan 2023 0 316 302 308 9,324 285,317,800 262
25 Jan 2023 0 316 304 306 43,498 1,347,034,800 669
26 Jan 2023 0 320 306 318 74,783 2,361,540,600 678
27 Jan 2023 0 330 318 324 58,714 1,891,834,200 646
30 Jan 2023 0 334 322 324 39,991 1,303,795,400 522
31 Jan 2023 0 326 320 324 49,001 1,584,177,000 306
01 Feb 2023 0 326 320 322 32,883 1,059,028,800 331
02 Feb 2023 0 326 320 324 17,518 564,781,000 244
03 Feb 2023 0 326 320 322 24,563 792,160,000 322
06 Feb 2023 0 328 322 322 24,544 794,741,800 346
07 Feb 2023 0 326 320 322 57,207 1,846,885,200 319
08 Feb 2023 0 340 320 334 55,559 1,844,895,000 596
09 Feb 2023 0 352 336 338 72,195 2,486,940,600 1,118
10 Feb 2023 0 344 322 330 35,442 1,161,518,400 675
13 Feb 2023 0 336 328 330 19,045 627,331,400 284
14 Feb 2023 0 346 330 336 15,945 537,093,000 438
15 Feb 2023 0 338 330 332 14,600 483,966,400 263
16 Feb 2023 0 332 326 330 9,954 326,777,000 291
17 Feb 2023 0 330 326 326 15,497 507,511,800 213
20 Feb 2023 0 340 326 334 106,588 3,564,553,400 10,371
21 Feb 2023 0 338 330 330 24,401 813,417,800 369
22 Feb 2023 0 334 324 324 15,386 504,475,600 319
23 Feb 2023 0 328 322 322 27,657 895,381,800 273
24 Feb 2023 0 326 322 326 19,496 634,338,400 131
27 Feb 2023 0 328 322 322 15,443 501,278,400 207
28 Feb 2023 0 328 320 326 22,470 727,588,800 342
01 Mar 2023 0 328 324 326 11,866 387,603,400 177
02 Mar 2023 0 338 326 334 63,832 2,114,465,800 441
03 Mar 2023 0 336 328 328 18,232 602,616,200 314
06 Mar 2023 0 328 320 326 19,389 628,689,400 317
07 Mar 2023 0 360 334 338 198,736 6,761,529,400 1,158
08 Mar 2023 0 386 338 384 557,867 20,199,100,200 4,924
09 Mar 2023 0 404 372 374 345,243 13,375,877,200 4,388
10 Mar 2023 0 380 358 358 157,073 5,756,716,600 1,942
13 Mar 2023 0 376 352 364 112,853 4,130,031,200 1,661
14 Mar 2023 0 370 342 344 120,840 4,231,619,200 1,521
15 Mar 2023 0 356 342 348 54,253 1,888,721,200 753
16 Mar 2023 0 362 334 336 116,523 4,036,671,200 1,392
17 Mar 2023 0 350 336 344 63,644 2,176,773,400 727
20 Mar 2023 0 348 336 338 33,287 1,132,499,800 567
21 Mar 2023 0 348 334 336 47,941 1,628,452,000 624
24 Mar 2023 0 344 332 334 61,285 2,057,287,400 858
27 Mar 2023 0 348 334 346 53,439 1,830,105,200 641
28 Mar 2023 0 352 342 346 52,405 1,812,642,000 711
29 Mar 2023 0 346 340 344 47,148 1,614,087,200 603
30 Mar 2023 0 360 342 354 106,775 3,764,770,000 1,428
31 Mar 2023 0 360 350 352 44,486 1,575,793,000 624
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online