What is the all time high of CFIN?

PT. Clipan Finance Indonesia Tbk (CFIN) closed at its highest ever adjusted price, IDR 534.89, on Aug 9, 2023. Its lowest close was IDR 51.12 on Jul 2, 2003.

How much has CFIN returned over the last 10 years?

+120.2% in price terms from the close ten years before Sep 28, 2026, which is +8.2% a year compounded. Over one year the return is +29.2%; over five years +113.4%.

What was the worst drawdown in CFIN history?

-79.0% from the Aug 2, 2011 peak to the Mar 19, 2020 trough on adjusted closes; the previous peak was regained on Jul 11, 2023.

How far back does CFIN historical data go?

The daily series starts on Jul 2, 2003 and runs to Sep 28, 2026: 5,744 trading sessions across 23.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CFIN historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get CFIN historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 2, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CFIN?

Among complete calendar years, 2010 was the best at +208.0% and 2008 the worst at -43.5%, measured close to close.

IDX · CFIN · stock

PT. Clipan Finance Indonesia Tbk (CFIN) stock price history

Every IDX trading session of PT. Clipan Finance Indonesia Tbk from Jul 2, 2003 to Sep 28, 2026: 5,744 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CFIN data, free key Year by year table

CFIN adjusted close, 2003 to 2026

CFINPT. Clipan Finance Indonesia Tbk

IDR 352.00+29.2% over one year

IDR 534.89
All time high, 2023: IDR 380.00
52 week high, IDR 251.64 low: 5,744
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

CFIN key facts

PT. Clipan Finance Indonesia Tbk (CFIN) closed at IDR 352.00 on Sep 28, 2026 on IDX.
CFIN's all time high close is IDR 534.89, set on Aug 9, 2023; its all time low close is IDR 51.12 on Jul 2, 2003.
CFIN's 52 week range is IDR 251.64 to IDR 380.00.
CFIN returned +29.2% over the year to Sep 28, 2026 and +113.4% over five years.
Over ten years CFIN returned +120%, +8.2% a year compounded.
CFIN's deepest drawdown was -79.0% from Aug 2, 2011 to Mar 19, 2020.
DataCedar holds 5,744 daily sessions of CFIN history from Jul 2, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CFIN price chart, 2003 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CFIN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.6%
3 months	+7.3%
6 months	+23.7%
Year to date	+25.2%
1 year	+29.2%
3 years	-11.6%
5 years	+113.4%
10 years	+120.2%
Since Jul 2, 2003	+588.5%
Compound annual growth, 23.2 years	+8.7%

CFIN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 534.89 on Aug 9, 2023
All time low close: IDR 51.12 on Jul 2, 2003
52 week high: IDR 380.00 on Sep 10, 2026
52 week low: IDR 251.64 on Jan 29, 2026
Deepest drawdown: -79.0% from Aug 2, 2011 to Mar 19, 2020, recovered Jul 11, 2023
Best single session: +22.9% on Sep 26, 2008
Worst single session: -25.4% on Oct 6, 2008
Volatility, 1 year annualised: 22.2%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2003: 6.9×
Best calendar year: 2010, +208%
Worst calendar year: 2008, -44%

CFIN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jul 2, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 282.88	IDR 380.00	IDR 251.64	IDR 352.00	+25.2%	555.7M	179
2025	IDR 233.68	IDR 303.70	IDR 198.78	IDR 281.14	+20.3%	878.6M	236
2024	IDR 373.29	IDR 417.29	IDR 229.13	IDR 233.68	-37.1%	1.8B	237
2023	IDR 190.30	IDR 569.04	IDR 183.96	IDR 371.77	+95.4%	4.3B	239
2022	IDR 158.58	IDR 295.60	IDR 142.09	IDR 190.30	+20.0%	1.8B	246
2021	IDR 148.43	IDR 239.78	IDR 135.75	IDR 158.58	+6.8%	1B	247
2020	IDR 175.08	IDR 180.15	IDR 95.15	IDR 148.43	-19.3%	673.9M	242
2019	IDR 199.18	IDR 247.39	IDR 161.12	IDR 183.96	-7.6%	194.7M	257
2018	IDR 177.61	IDR 241.05	IDR 153.51	IDR 199.18	+12.1%	499M	261
2017	IDR 152.24	IDR 202.99	IDR 150.97	IDR 177.61	+16.7%	129.4M	254
2016	IDR 168.10	IDR 183.96	IDR 145.90	IDR 152.24	-12.7%	109.6M	246
2015	IDR 270.23	IDR 279.11	IDR 157.32	IDR 174.44	-37.4%	183.6M	245
2014	IDR 256.91	IDR 293.70	IDR 253.73	IDR 278.47	+9.7%	154.1M	244
2013	IDR 248.37	IDR 287.75	IDR 222.02	IDR 253.73	+3.4%	418.2M	244
2012	IDR 248.15	IDR 344.50	IDR 183.93	IDR 245.34	-2.3%	1.1B	246
2011	IDR 355.26	IDR 483.22	IDR 189.84	IDR 251.07	-32.5%	2.8B	247
2010	IDR 120.84	IDR 462.41	IDR 118.15	IDR 372.18	+208.0%	1.4B	245
2009	IDR 83.77	IDR 134.26	IDR 68.06	IDR 120.84	+31.9%	696.5M	244
2008	IDR 151.83	IDR 193.72	IDR 82.20	IDR 91.62	-43.5%	121.8M	239
2007	IDR 198.95	IDR 259.16	IDR 138.74	IDR 162.30	-19.5%	848.4M	247
2006	IDR 197.91	IDR 212.04	IDR 154.77	IDR 201.57	+4.5%	175.9M	259
2005	IDR 194.75	IDR 238.57	IDR 111.64	IDR 192.83	-1.0%	1.1B	247
2004	IDR 136.33	IDR 233.70	IDR 111.98	IDR 194.75	+42.9%	3.5B	262
2003	IDR 51.12	IDR 141.20	IDR 48.69	IDR 136.33	n/a	2B	131

CFIN monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 352.00	0.0%
August 2026	IDR 352.00	+2.3%
July 2026	IDR 344.00	+7.5%
June 2026	IDR 320.00	+9.1%
May 2026	IDR 293.29	+0.6%
April 2026	IDR 291.56	+2.4%
March 2026	IDR 284.61	-4.1%
February 2026	IDR 296.76	+5.6%
January 2026	IDR 281.14	0.0%
December 2025	IDR 281.14	-1.8%
November 2025	IDR 286.35	+2.5%
October 2025	IDR 279.41	+3.2%

About the CFIN data

Daily bars. 5,744 sessions from Jul 2, 2003 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 2, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CFIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

CCSI PT Communication Cable Systems Indonesia Tbk
CDIA PT Chandra Daya Investasi TBK.
CEKA PT Wilmar Cahaya Indonesia Tbk.
CENT PT Centratama Telekomunikasi Indonesia Tbk
CGAS PT Citra Nusantara Gemilang Tbk
CHEK PT Diastika Biotekindo Tbk
CHEM PT Chemstar Indonesia Tbk
CHIP PT Pelita Teknologi Global Tbk

Browse IDX

Historical data guides

Common questions

CFIN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market