Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 142.00 | 142.00 | 133.00 | 135.00 | 135.00 | 1,537,500 |
| 2026-10-16 | 149.00 | 149.00 | 136.00 | 142.00 | 142.00 | 2,023,700 |
| 2026-10-15 | 161.00 | 161.00 | 156.00 | 159.00 | 159.00 | 383,300 |
| 2026-10-14 | 159.00 | 163.00 | 157.00 | 161.00 | 161.00 | 326,400 |
| 2026-10-13 | 159.00 | 161.00 | 155.00 | 159.00 | 159.00 | 306,800 |
| 2026-10-12 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | 510,300 |
| 2026-10-09 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 239,200 |
| 2026-10-08 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 669,900 |
| 2026-10-07 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | 332,700 |
| 2026-10-06 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 501,900 |
| 2026-10-05 | 161.00 | 163.00 | 157.00 | 161.00 | 161.00 | 704,000 |
| 2026-10-02 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 416,400 |
| 2026-10-01 | 159.00 | 169.00 | 158.00 | 159.00 | 159.00 | 2,561,100 |
| 2026-09-30 | 154.00 | 159.00 | 153.00 | 158.00 | 158.00 | 1,237,300 |
| 2026-09-29 | 155.00 | 157.00 | 149.00 | 154.00 | 154.00 | 1,608,200 |
| 2026-09-28 | 167.00 | 168.00 | 154.00 | 155.00 | 155.00 | 4,453,200 |
| 2026-09-25 | 173.00 | 174.00 | 169.00 | 169.00 | 169.00 | 2,418,400 |
| 2026-09-24 | 181.00 | 184.00 | 171.00 | 173.00 | 173.00 | 4,524,800 |
| 2026-09-23 | 181.00 | 187.00 | 181.00 | 181.00 | 181.00 | 2,138,900 |
| 2026-09-22 | 190.00 | 195.00 | 181.00 | 183.00 | 183.00 | 5,504,300 |
| 2026-09-21 | 206.00 | 206.00 | 185.00 | 190.00 | 190.00 | 15,412,900 |
| 2026-09-18 | 171.00 | 222.00 | 169.00 | 202.00 | 202.00 | 95,372,900 |
| 2026-09-17 | 172.00 | 174.00 | 169.00 | 169.00 | 169.00 | 1,786,700 |
| 2026-09-16 | 172.00 | 176.00 | 170.00 | 170.00 | 170.00 | 2,537,300 |
| 2026-09-15 | 169.00 | 191.00 | 169.00 | 170.00 | 170.00 | 19,513,700 |
| 2026-09-14 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 150,700 |
| 2026-09-11 | 169.00 | 172.00 | 168.00 | 171.00 | 171.00 | 314,900 |
| 2026-09-10 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | 387,400 |
| 2026-09-09 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 433,200 |
| 2026-09-08 | 175.00 | 175.00 | 169.00 | 172.00 | 172.00 | 1,803,600 |
| 2026-09-07 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | 768,900 |
| 2026-09-04 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | 802,400 |
| 2026-09-03 | 173.00 | 180.00 | 170.00 | 171.00 | 171.00 | 3,156,200 |
| 2026-09-02 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1,896,000 |
| 2026-09-01 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 601,800 |
| 2026-08-31 | 170.00 | 174.00 | 169.00 | 171.00 | 171.00 | 679,500 |
| 2026-08-28 | 178.00 | 178.00 | 169.00 | 170.00 | 170.00 | 1,825,500 |
| 2026-08-27 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 226,800 |
| 2026-08-26 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | 520,400 |
| 2026-08-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-24 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | 100,700 |
| 2026-08-21 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 107,000 |
| 2026-08-20 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 337,400 |
| 2026-08-19 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 156,400 |
| 2026-08-18 | 171.00 | 174.00 | 168.00 | 169.00 | 169.00 | 879,000 |
| 2026-08-17 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-14 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | 423,000 |
| 2026-08-13 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 284,000 |
| 2026-08-12 | 176.00 | 180.00 | 169.00 | 173.00 | 173.00 | 5,523,700 |
| 2026-08-11 | 172.00 | 200.00 | 169.00 | 173.00 | 173.00 | 8,637,300 |
| 2026-08-10 | 172.00 | 173.00 | 170.00 | 172.00 | 172.00 | 159,900 |
| 2026-08-07 | 171.00 | 171.00 | 169.00 | 171.00 | 171.00 | 598,100 |
| 2026-08-06 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | 210,200 |
| 2026-08-05 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 131,800 |
| 2026-08-04 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 159,500 |
| 2026-08-03 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 189,900 |
| 2026-07-31 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | 108,500 |
| 2026-07-30 | 169.00 | 171.00 | 168.00 | 170.00 | 170.00 | 96,700 |
| 2026-07-29 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 239,600 |
| 2026-07-28 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 93,500 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 20.0000 IDR |
| 2023-07-05 | 20.0000 IDR |
| 2022-08-02 | 35.0000 IDR |
| 2021-08-24 | 7.0000 IDR |
| 2019-06-27 | 4.2500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.