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 25 Jan 2022
99.96% Scripless = 3,982,923,993.000
Local Percentage
75.63%
Foreign Percentage
24.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 306 298 300 30,385 912,683,200 344
20 May 2021 0 304 300 300 12,474 375,870,600 189
21 May 2021 0 302 300 300 35,143 1,054,572,800 234
24 May 2021 0 324 300 308 139,276 4,338,464,600 1,732
25 May 2021 0 310 302 306 36,586 1,115,779,400 539
27 May 2021 0 314 304 306 64,702 2,002,297,800 944
28 May 2021 0 312 306 310 31,248 965,543,600 505
31 May 2021 0 318 310 312 46,425 1,453,593,400 704
02 Jun 2021 0 316 310 310 40,858 1,274,633,400 591
03 Jun 2021 0 318 308 310 60,005 1,875,204,400 1,164
04 Jun 2021 0 314 302 306 48,992 1,502,339,600 952
07 Jun 2021 0 310 302 304 33,995 1,035,046,600 577
08 Jun 2021 0 308 300 306 29,975 908,956,600 567
09 Jun 2021 0 306 300 306 19,666 597,887,200 372
10 Jun 2021 0 308 302 304 27,478 837,180,600 415
11 Jun 2021 0 308 302 306 23,329 711,070,400 355
14 Jun 2021 0 308 304 306 20,827 635,336,800 284
15 Jun 2021 0 306 302 302 26,398 800,144,200 284
16 Jun 2021 0 306 298 300 73,304 2,201,368,200 520
17 Jun 2021 0 302 296 296 99,228 2,964,915,400 508
18 Jun 2021 0 298 284 290 96,019 2,775,999,000 935
21 Jun 2021 0 290 272 276 72,205 2,002,497,200 719
22 Jun 2021 0 286 274 284 24,287 686,637,400 330
23 Jun 2021 0 290 280 286 18,789 537,402,000 220
24 Jun 2021 0 286 280 282 21,818 614,271,600 256
25 Jun 2021 0 300 276 282 23,762 669,877,400 311
28 Jun 2021 0 290 276 278 31,267 872,288,800 293
29 Jun 2021 0 284 274 284 15,201 427,461,800 198
30 Jun 2021 0 290 280 284 22,329 637,593,000 240
01 Jul 2021 0 288 284 286 25,134 720,704,000 249
02 Jul 2021 0 306 286 296 89,083 2,642,900,000 2,013
05 Jul 2021 0 304 294 300 41,191 1,238,433,600 512
06 Jul 2021 0 302 296 296 21,018 626,209,600 352
07 Jul 2021 0 300 288 290 37,253 1,087,821,400 493
08 Jul 2021 0 292 288 288 14,082 407,932,000 331
09 Jul 2021 0 290 282 286 22,576 643,138,600 326
12 Jul 2021 0 290 282 290 18,539 530,234,000 313
13 Jul 2021 0 290 284 286 18,046 515,457,600 212
14 Jul 2021 0 286 278 278 18,782 526,404,000 269
15 Jul 2021 0 284 278 280 14,500 406,503,400 159
16 Jul 2021 0 284 278 284 10,984 309,114,800 250
19 Jul 2021 0 286 280 284 10,297 290,692,800 246
21 Jul 2021 0 288 282 284 18,341 520,840,200 297
22 Jul 2021 0 288 284 286 20,727 591,284,200 297
23 Jul 2021 0 288 282 284 17,191 490,078,200 255
26 Jul 2021 0 288 280 286 45,465 1,299,119,600 334
27 Jul 2021 0 286 282 282 22,608 642,563,800 278
28 Jul 2021 0 284 280 282 23,779 667,643,600 280
29 Jul 2021 0 284 280 284 10,405 293,226,000 228
30 Jul 2021 0 286 278 280 18,764 525,669,000 357
02 Aug 2021 0 284 280 282 18,625 525,692,600 234
03 Aug 2021 0 282 276 280 26,817 746,803,200 428
04 Aug 2021 0 282 278 282 9,526 267,006,400 278
05 Aug 2021 0 284 278 282 20,068 565,487,600 281
06 Aug 2021 0 286 280 280 14,743 416,435,600 279
09 Aug 2021 0 286 278 280 15,362 432,156,400 337
10 Aug 2021 0 282 278 280 11,177 312,148,400 227
12 Aug 2021 0 284 278 282 18,410 518,467,000 168
13 Aug 2021 0 284 280 280 9,986 280,322,800 192
16 Aug 2021 0 280 276 278 25,017 693,424,800 311
18 Aug 2021 0 284 278 280 22,637 633,179,400 230
19 Aug 2021 0 282 276 276 28,268 785,363,000 303
20 Aug 2021 0 280 276 276 12,735 354,401,800 223
23 Aug 2021 0 282 276 280 19,558 548,344,200 258
24 Aug 2021 0 282 280 280 7,441 209,096,000 143
25 Aug 2021 0 282 278 280 7,142 200,246,000 149
26 Aug 2021 0 282 278 278 15,970 444,495,800 253
27 Aug 2021 0 282 278 278 8,537 238,552,200 145
30 Aug 2021 0 282 276 282 12,905 362,231,600 172
31 Aug 2021 0 284 278 278 23,184 647,734,400 238
01 Sep 2021 0 282 276 276 33,557 935,285,600 435
02 Sep 2021 0 278 276 276 32,582 903,812,400 354
03 Sep 2021 0 278 274 276 42,312 1,169,273,800 447
06 Sep 2021 0 280 274 276 41,020 1,134,750,800 380
07 Sep 2021 0 278 274 276 16,005 441,715,000 249
08 Sep 2021 0 282 264 272 72,022 1,959,931,600 675
09 Sep 2021 0 276 270 272 28,359 772,196,000 346
10 Sep 2021 0 276 272 272 12,496 340,846,200 196
13 Sep 2021 0 276 270 270 20,726 561,244,000 284
14 Sep 2021 0 274 268 270 15,689 423,838,600 221
15 Sep 2021 0 272 266 268 31,225 837,964,200 386
16 Sep 2021 0 272 266 266 16,171 433,690,600 270
17 Sep 2021 0 270 264 264 35,278 935,691,600 469
20 Sep 2021 0 276 264 268 35,682 958,644,800 555
21 Sep 2021 0 268 262 262 27,484 725,108,600 324
22 Sep 2021 0 266 260 262 18,466 482,726,400 339
23 Sep 2021 0 264 260 260 20,104 523,195,200 332
24 Sep 2021 0 262 258 258 9,707 252,291,000 162
27 Sep 2021 0 262 258 260 8,529 221,965,600 210
28 Sep 2021 0 266 258 260 15,221 396,527,000 232
29 Sep 2021 0 264 254 258 13,661 353,039,400 278
30 Sep 2021 0 262 258 260 19,974 519,534,600 196
01 Oct 2021 0 266 258 260 14,738 386,263,000 238
04 Oct 2021 0 264 260 260 32,415 843,412,600 437
05 Oct 2021 0 262 260 262 28,515 742,211,000 155
06 Oct 2021 0 270 262 266 32,843 872,083,800 352
07 Oct 2021 0 270 266 268 22,848 610,541,400 299
08 Oct 2021 0 270 266 268 16,448 440,025,800 198
11 Oct 2021 0 270 266 268 18,240 488,524,200 184
12 Oct 2021 0 268 266 268 11,051 295,237,800 178
13 Oct 2021 0 270 264 264 28,494 755,269,000 318
14 Oct 2021 0 266 260 266 32,929 868,367,000 333
15 Oct 2021 0 268 264 266 19,577 521,010,600 155
18 Oct 2021 0 270 266 270 22,547 603,181,800 277
19 Oct 2021 0 272 266 268 17,568 471,763,400 185
21 Oct 2021 0 274 268 272 25,643 695,671,800 204
22 Oct 2021 0 278 270 272 23,324 637,203,000 282
25 Oct 2021 0 292 274 290 158,428 4,495,096,200 1,483
26 Oct 2021 0 292 280 284 117,194 3,347,551,200 1,219
27 Oct 2021 0 288 276 278 87,420 2,453,398,000 1,011
28 Oct 2021 0 280 266 266 132,461 3,579,507,800 1,549
29 Oct 2021 0 276 266 270 57,064 1,553,655,600 770
01 Nov 2021 0 276 270 272 27,276 743,801,400 571
02 Nov 2021 0 276 262 272 79,355 2,144,047,200 766
03 Nov 2021 0 274 272 274 33,268 906,167,400 312
04 Nov 2021 0 276 270 274 29,077 792,273,200 357
05 Nov 2021 0 276 272 272 31,312 852,637,600 225
08 Nov 2021 0 276 272 272 30,173 822,943,000 247
09 Nov 2021 0 274 272 272 24,190 659,118,600 257
10 Nov 2021 0 276 270 272 148,731 4,047,235,400 320
11 Nov 2021 0 274 270 272 38,632 1,049,761,600 333
12 Nov 2021 0 274 270 272 19,182 520,666,800 239
15 Nov 2021 0 274 264 268 39,927 1,067,205,400 653
16 Nov 2021 0 270 266 268 21,775 584,574,400 203
17 Nov 2021 0 270 268 268 14,662 393,537,000 170
18 Nov 2021 0 270 266 268 28,853 771,447,600 315
19 Nov 2021 0 270 266 268 35,315 946,497,600 231
22 Nov 2021 0 270 268 270 14,933 401,136,000 188
23 Nov 2021 0 272 268 268 12,521 336,000,400 197
24 Nov 2021 0 270 266 270 35,725 958,165,200 234
25 Nov 2021 0 270 268 268 7,720 207,143,400 89
26 Nov 2021 0 270 264 268 36,059 964,100,800 224
29 Nov 2021 0 270 268 268 18,824 504,587,000 165
30 Nov 2021 0 270 268 268 16,656 447,320,800 156
01 Dec 2021 0 270 266 270 16,378 439,019,200 140
02 Dec 2021 0 270 260 270 25,627 683,020,400 203
06 Dec 2021 0 270 264 268 6,008 159,830,000 92
07 Dec 2021 0 270 266 266 4,072 108,856,400 78
08 Dec 2021 0 268 266 268 1,406 37,614,000 52
09 Dec 2021 0 268 266 266 4,483 119,564,000 60
10 Dec 2021 0 266 262 264 17,640 465,173,000 133
13 Dec 2021 0 268 264 266 6,062 160,556,200 105
14 Dec 2021 0 266 264 266 5,742 151,872,200 53
15 Dec 2021 0 266 260 262 13,374 350,423,000 168
16 Dec 2021 0 262 258 260 13,513 350,560,200 254
17 Dec 2021 0 262 252 254 13,051 332,660,000 363
20 Dec 2021 0 260 252 252 12,478 317,375,000 189
21 Dec 2021 0 252 242 248 43,512 1,066,942,800 537
22 Dec 2021 0 248 246 248 8,760 216,587,200 131
23 Dec 2021 0 258 246 250 13,317 334,549,000 188
24 Dec 2021 0 252 248 250 4,919 123,015,400 116
27 Dec 2021 0 252 246 250 5,353 133,823,600 134
28 Dec 2021 0 252 248 248 14,715 368,159,600 168
29 Dec 2021 0 252 246 250 7,572 189,059,400 173
30 Dec 2021 0 258 248 250 8,986 225,917,000 141
03 Jan 2022 0 252 248 252 7,178 179,712,600 190
04 Jan 2022 0 260 252 254 25,140 640,092,000 376
05 Jan 2022 0 256 252 252 31,479 796,236,400 287
06 Jan 2022 0 254 248 250 33,347 834,363,400 306
07 Jan 2022 0 252 248 250 12,999 324,835,800 182
10 Jan 2022 0 258 248 250 45,221 1,135,358,800 623
11 Jan 2022 0 256 250 252 17,747 445,841,400 266
12 Jan 2022 0 254 248 250 25,789 644,478,000 293
13 Jan 2022 0 252 248 250 33,705 843,068,800 255
14 Jan 2022 0 252 248 250 8,966 223,522,400 132
17 Jan 2022 0 250 248 248 13,219 329,650,600 393
18 Jan 2022 0 252 242 246 26,128 644,092,200 387
19 Jan 2022 0 248 244 246 11,867 291,848,200 188
20 Jan 2022 0 250 246 248 8,493 210,664,600 216
21 Jan 2022 0 252 248 250 28,428 710,576,400 118
24 Jan 2022 0 250 246 246 7,747 191,576,200 220
25 Jan 2022 0 246 244 246 6,222 152,404,400 152

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