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 13 Dec 2019
99.96% Scripless = 3,982,923,115.000
Local Percentage
68.86%
Foreign Percentage
31.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Dec 2018 0 308 294 306 150 4,543,800 11
19 Dec 2018 0 306 298 304 641 19,311,400 22
20 Dec 2018 0 302 292 300 3,810 112,195,800 17
21 Dec 2018 0 300 292 300 191 5,727,800 13
27 Dec 2018 0 314 298 308 7,968 241,964,400 94
28 Dec 2018 0 316 306 314 27,236 850,584,600 116
02 Jan 2019 0 316 304 314 623 19,620,000 23
03 Jan 2019 0 314 302 310 659 20,352,000 15
04 Jan 2019 0 316 304 314 13 403,400 6
07 Jan 2019 0 314 300 312 4,682 141,949,400 64
08 Jan 2019 0 314 302 312 2,386 73,492,200 43
09 Jan 2019 0 312 308 312 2,757 85,468,400 18
14 Jan 2019 0 308 306 308 1,010 30,909,600 9
15 Jan 2019 0 308 302 308 1,350 41,249,200 16
17 Jan 2019 0 308 302 304 4,482 136,313,000 24
18 Jan 2019 0 306 300 306 913 27,531,800 25
22 Jan 2019 0 330 312 314 19,754 630,127,800 165
23 Jan 2019 0 322 312 318 4,092 129,403,000 54
24 Jan 2019 0 320 304 306 10,617 328,576,600 70
28 Jan 2019 0 320 316 320 25,915 823,431,000 93
30 Jan 2019 0 340 320 332 5,684 185,602,200 95
31 Jan 2019 0 336 324 326 6,948 226,838,600 66
11 Feb 2019 0 324 316 320 14,979 479,000,000 32
12 Feb 2019 0 320 310 312 3,764 117,659,600 67
13 Feb 2019 0 320 310 320 1,182 36,833,400 9
14 Feb 2019 0 330 318 320 6,461 207,234,400 93
15 Feb 2019 0 324 320 320 7,906 253,004,800 24
18 Feb 2019 0 324 314 324 7,703 247,972,800 57
19 Feb 2019 0 328 320 324 8,695 280,071,000 43
20 Feb 2019 0 342 330 338 24,941 838,486,200 543
21 Feb 2019 0 340 332 334 11,174 374,453,400 144
22 Feb 2019 0 372 334 358 66,257 2,349,479,000 849
25 Feb 2019 0 390 362 372 33,425 1,255,605,000 334
26 Feb 2019 0 382 360 362 30,155 1,115,823,600 151
27 Feb 2019 0 380 360 362 4,460 163,158,000 119
28 Feb 2019 0 362 348 350 19,243 674,220,400 131
01 Mar 2019 0 366 358 366 9,550 346,232,200 217
04 Mar 2019 0 370 354 354 9,388 337,575,400 87
05 Mar 2019 0 356 340 346 10,861 378,106,200 134
06 Mar 2019 0 366 346 360 2,456 86,521,600 59
08 Mar 2019 0 368 346 362 1,584 57,266,400 89
11 Mar 2019 0 366 350 358 2,317 83,571,400 77
12 Mar 2019 0 366 340 358 4,254 147,315,200 69
13 Mar 2019 0 360 340 340 22,505 781,182,600 79
14 Mar 2019 0 350 340 350 717 24,831,200 30
15 Mar 2019 0 350 348 348 2,482 86,574,200 32
21 Mar 2019 0 350 346 346 285 9,895,000 15
22 Mar 2019 0 350 344 344 4,504 155,684,200 43
25 Mar 2019 0 342 320 320 17,416 573,807,600 131
26 Mar 2019 0 340 330 336 8,208 273,493,600 58
27 Mar 2019 0 340 330 340 2,431 81,576,200 22
29 Mar 2019 0 344 334 334 534 17,882,400 14
02 Apr 2019 0 338 334 338 212 7,121,600 8
05 Apr 2019 0 344 332 334 2,738 91,488,000 55
08 Apr 2019 0 340 334 336 5,503 184,941,200 59
09 Apr 2019 0 338 334 334 2,131 71,207,800 29
12 Apr 2019 0 334 332 332 1,235 41,008,200 18
24 Apr 2019 0 338 336 338 4,195 141,289,800 39
25 Apr 2019 0 342 332 332 9,865 333,163,600 118
26 Apr 2019 0 338 334 338 1,418 47,730,600 12
29 Apr 2019 0 338 334 334 1,438 48,265,800 20
30 Apr 2019 0 336 330 332 7,832 260,248,400 75
02 May 2019 0 332 320 324 13,378 432,418,400 152
03 May 2019 0 332 320 326 3,228 104,293,800 69
06 May 2019 0 322 316 318 5,068 161,435,400 62
07 May 2019 0 332 318 318 3,822 121,866,400 53
08 May 2019 0 320 310 318 5,057 159,900,200 87
09 May 2019 0 322 306 308 16,403 508,806,000 137
10 May 2019 0 320 310 310 2,400 75,762,800 23
13 May 2019 0 316 310 314 1,310 40,751,000 41
14 May 2019 0 316 300 306 2,982 91,198,800 76
15 May 2019 0 308 304 304 8,328 255,830,200 58
16 May 2019 0 306 296 298 6,630 198,690,400 64
20 May 2019 0 290 280 290 8,014 229,602,600 49
21 May 2019 0 318 294 310 13,604 418,551,000 67
23 May 2019 0 312 308 312 2,226 68,955,600 27
24 May 2019 0 310 308 310 659 20,388,800 19
28 May 2019 0 312 306 308 2,016 62,005,000 27
29 May 2019 0 312 304 310 10,582 327,305,400 49
31 May 2019 0 310 308 310 12,034 372,050,000 68
10 Jun 2019 0 334 310 322 20,593 654,773,400 213
13 Jun 2019 0 330 324 324 3,397 110,397,000 30
14 Jun 2019 0 320 314 318 7,200 228,903,600 63
17 Jun 2019 0 318 302 308 12,215 377,423,400 41
18 Jun 2019 0 316 308 310 2,879 89,876,600 46
20 Jun 2019 0 314 306 308 5,383 166,469,600 61
24 Jun 2019 0 328 306 308 1,502 46,378,400 49
25 Jun 2019 0 316 308 316 21,303 660,697,400 43
26 Jun 2019 0 316 308 316 4,008 125,117,600 43
27 Jun 2019 0 316 310 312 3,044 94,661,800 38
28 Jun 2019 0 314 308 310 5,076 157,533,200 52
01 Jul 2019 0 314 310 312 3,340 103,726,800 39
02 Jul 2019 0 312 310 310 38,320 1,187,941,000 48
05 Jul 2019 0 312 308 310 2,447 75,576,200 37
08 Jul 2019 0 314 308 310 15,588 483,346,600 75
09 Jul 2019 0 314 308 310 7,098 220,663,200 71
11 Jul 2019 0 310 306 310 3,514 108,378,600 43
12 Jul 2019 0 310 308 310 32,698 1,013,396,000 25
15 Jul 2019 0 312 308 310 34,689 1,075,229,600 53
16 Jul 2019 0 332 310 314 15,250 479,242,600 223
17 Jul 2019 0 316 312 312 15,368 481,553,600 627
18 Jul 2019 0 330 312 328 25,075 810,356,800 214
19 Jul 2019 0 330 320 324 4,115 133,313,200 69
22 Jul 2019 0 326 320 324 8,624 279,158,400 411
23 Jul 2019 0 322 318 322 13,063 419,645,400 107
24 Jul 2019 0 322 314 322 22,790 728,745,200 592
26 Jul 2019 0 324 320 322 11,013 354,235,200 987
29 Jul 2019 0 322 314 320 2,445 77,866,800 72
30 Jul 2019 0 322 320 320 10,977 351,385,000 201
31 Jul 2019 0 322 316 318 5,767 184,227,800 60
02 Aug 2019 0 320 316 320 3,054 97,053,000 126
05 Aug 2019 0 320 310 316 5,357 170,409,000 243
06 Aug 2019 0 316 310 312 3,310 102,808,600 53
08 Aug 2019 0 316 314 316 335 10,520,400 10
09 Aug 2019 0 318 310 318 10,507 328,016,600 289
14 Aug 2019 0 318 314 314 19,777 622,923,000 62
15 Aug 2019 0 314 312 312 7,070 221,414,200 42
16 Aug 2019 0 312 310 312 6,493 202,171,200 51
19 Aug 2019 0 314 312 314 7,228 225,729,800 48
21 Aug 2019 0 314 310 310 5,718 177,402,000 37
23 Aug 2019 0 312 310 310 887 27,547,800 53
27 Aug 2019 0 314 310 312 515 16,097,800 22
29 Aug 2019 0 310 308 308 1,636 50,563,800 28
30 Aug 2019 0 310 308 308 823 25,361,200 23
03 Sep 2019 0 310 304 304 1,429 43,764,800 47
05 Sep 2019 0 308 302 306 2,281 69,710,400 36
06 Sep 2019 0 306 300 304 6,540 197,455,600 141
09 Sep 2019 0 306 302 306 4,287 130,156,400 78
11 Sep 2019 0 306 304 304 3,188 97,069,600 38
13 Sep 2019 0 308 304 304 9,954 303,798,600 241
17 Sep 2019 0 308 300 308 17,571 536,418,000 73
18 Sep 2019 0 308 306 306 2,035 62,277,200 14
19 Sep 2019 0 308 306 308 4,210 129,048,600 31
23 Sep 2019 0 310 308 308 1,799 55,482,200 29
24 Sep 2019 0 310 306 308 23,525 724,556,200 101
25 Sep 2019 0 310 308 308 37,412 1,152,310,000 89
01 Oct 2019 0 306 302 304 455 13,847,600 16
02 Oct 2019 0 304 296 296 1,994 59,722,000 37
04 Oct 2019 0 298 290 296 1,423 41,580,600 25
07 Oct 2019 0 294 280 280 8,589 246,748,400 74
11 Oct 2019 0 292 288 290 1,135 32,918,400 9
14 Oct 2019 0 296 290 294 1,422 41,579,400 23
16 Oct 2019 0 296 292 292 1,330 38,882,000 25
17 Oct 2019 0 298 292 298 1,062 31,146,000 37
22 Oct 2019 0 300 294 300 101 3,006,400 8
24 Oct 2019 0 306 296 296 7,510 225,639,200 90
25 Oct 2019 0 300 296 296 1,094 32,511,200 52
28 Oct 2019 0 308 294 294 2,019 59,755,600 53
30 Oct 2019 0 298 290 290 6,419 187,212,200 117
31 Oct 2019 0 294 292 292 629 18,430,400 21
01 Nov 2019 0 298 290 292 5,496 160,542,400 59
06 Nov 2019 0 290 280 288 286,197 8,015,312,600 183
07 Nov 2019 0 290 280 280 20,697 582,175,200 136
08 Nov 2019 0 288 278 280 9,878 276,627,400 47
11 Nov 2019 0 284 278 280 1,363 38,240,600 65
14 Nov 2019 0 278 262 268 21,044 569,440,600 137
15 Nov 2019 0 270 268 268 5,129 138,038,000 31
18 Nov 2019 0 270 264 270 1,720 46,189,800 48
19 Nov 2019 0 270 268 270 36,590 987,592,200 88
20 Nov 2019 0 270 268 270 17,856 482,106,400 82
21 Nov 2019 0 270 268 270 12,486 337,034,000 38
22 Nov 2019 0 270 266 268 11,961 320,483,400 42
25 Nov 2019 0 270 268 268 1,605 43,184,600 25
26 Nov 2019 0 268 266 266 3,495 93,505,000 51
27 Nov 2019 0 272 264 268 1,922 51,812,000 30
28 Nov 2019 0 268 254 260 7,932 208,867,400 85
29 Nov 2019 0 260 256 260 4,426 114,923,800 34
03 Dec 2019 0 270 270 270 246 6,642,000 11
05 Dec 2019 0 272 268 268 6,036 162,966,800 80
06 Dec 2019 0 270 268 268 2,607 69,893,000 34
09 Dec 2019 0 274 266 268 3,718 99,962,600 51
10 Dec 2019 0 270 268 268 1,410 37,877,800 37
11 Dec 2019 0 276 268 270 1,564 42,283,000 25
12 Dec 2019 0 270 268 268 390 10,479,400 19
13 Dec 2019 0 270 268 268 1,936 52,235,000 25

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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