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 Sep 2020
99.96% Scripless = 3,982,923,115.000
Local Percentage
71.51%
Foreign Percentage
28.45%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 Dec 2019 0 270 262 268 3,886 104,233,200 41
18 Dec 2019 0 274 268 268 3,915 106,486,600 61
19 Dec 2019 0 274 268 268 1,692 45,690,400 34
20 Dec 2019 0 270 268 268 908 24,417,000 20
23 Dec 2019 0 270 268 268 1,290 34,606,600 38
26 Dec 2019 0 270 256 270 5,741 150,923,600 151
30 Dec 2019 0 290 268 290 8,362 230,675,400 52
02 Jan 2020 0 280 270 276 1,275 35,324,800 32
03 Jan 2020 0 284 270 278 558 15,494,400 38
07 Jan 2020 0 270 268 268 1,398 37,561,600 25
10 Jan 2020 0 268 268 268 1,261 33,794,800 21
16 Jan 2020 0 270 266 266 555 14,770,600 22
17 Jan 2020 0 268 266 266 1,139 30,325,200 26
20 Jan 2020 0 272 266 266 1,646 44,215,200 43
21 Jan 2020 0 268 266 266 1,197 31,845,400 16
22 Jan 2020 0 268 250 260 26,611 695,079,400 67
27 Jan 2020 0 266 256 256 3,882 99,839,400 25
28 Jan 2020 0 260 252 256 1,018 25,857,600 30
30 Jan 2020 0 258 254 254 1,985 50,559,000 27
31 Jan 2020 0 254 252 252 1,588 40,041,000 23
04 Feb 2020 0 252 248 250 100,472 2,511,811,800 89
10 Feb 2020 0 254 254 254 1,078 27,381,200 9
19 Feb 2020 0 252 248 248 2,295 57,036,000 14
20 Feb 2020 0 248 244 246 6,234 153,551,600 53
25 Feb 2020 0 240 232 238 911 21,629,400 16
27 Feb 2020 0 242 238 238 1,471 35,104,200 27
28 Feb 2020 0 238 230 236 2,353 54,770,200 33
02 Mar 2020 0 238 226 228 2,298 52,934,000 43
04 Mar 2020 0 244 238 240 2,821 67,615,800 60
05 Mar 2020 0 248 238 246 15,828 381,236,600 38
06 Mar 2020 0 242 236 240 17,986 431,759,000 19
09 Mar 2020 0 240 226 226 3,863 88,997,600 94
12 Mar 2020 0 228 220 220 18,318 414,838,200 34
13 Mar 2020 0 220 208 208 4,154 86,573,200 16
16 Mar 2020 0 208 196 196 6,140 121,237,300 34
17 Mar 2020 0 196 183 183 4,229 79,227,700 72
18 Mar 2020 0 181 171 172 2,902 50,143,800 94
19 Mar 2020 0 170 160 160 9,242 148,172,000 37
20 Mar 2020 0 169 150 160 1,835 28,096,000 9
23 Mar 2020 0 163 162 162 817 13,236,400 16
24 Mar 2020 0 163 160 162 1,374 22,080,400 12
26 Mar 2020 0 184 168 170 1,297 22,743,100 54
27 Mar 2020 0 190 168 190 9,014 166,198,500 54
30 Mar 2020 0 187 177 177 1,825 32,461,000 35
01 Apr 2020 0 208 187 191 721 13,631,800 30
06 Apr 2020 0 204 189 190 3,396 66,716,200 43
07 Apr 2020 0 200 190 190 1,171 22,565,100 38
08 Apr 2020 0 191 181 181 397 7,420,400 30
09 Apr 2020 0 190 177 183 3,795 68,772,700 21
13 Apr 2020 0 189 184 184 1,011 18,761,000 26
14 Apr 2020 0 192 180 186 1,414 25,695,500 36
15 Apr 2020 0 198 182 182 72 1,383,500 27
17 Apr 2020 0 183 181 182 3,887 70,739,200 22
21 Apr 2020 0 183 174 174 2,813 49,620,900 60
22 Apr 2020 0 184 174 174 1,158 20,155,200 29
24 Apr 2020 0 178 175 175 924 16,188,400 14
27 Apr 2020 0 179 173 173 3,726 64,542,500 26
30 Apr 2020 0 183 172 172 4,685 83,735,500 46
04 May 2020 0 179 170 170 2,770 47,838,200 37
08 May 2020 0 180 170 170 4,067 71,606,200 45
11 May 2020 0 177 170 170 2,601 44,716,300 39
14 May 2020 0 174 167 172 1,877 32,165,800 33
15 May 2020 0 172 167 167 1,758 29,745,200 27
18 May 2020 0 167 165 165 4,341 72,053,200 43
20 May 2020 0 180 167 170 6,733 114,773,300 185
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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