Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 316.00 | 326.00 | 306.00 | 312.00 | 312.00 | 21,385,300 |
| 2024-08-07 | 284.00 | 338.00 | 282.00 | 314.00 | 314.00 | 86,929,800 |
| 2024-08-06 | 292.00 | 302.00 | 272.00 | 280.00 | 280.00 | 64,050,100 |
| 2024-08-05 | 236.00 | 310.00 | 230.00 | 290.00 | 290.00 | 118,312,600 |
| 2024-08-02 | 316.00 | 364.00 | 240.00 | 248.00 | 248.00 | 119,816,200 |
| 2024-08-01 | 364.00 | 374.00 | 312.00 | 316.00 | 316.00 | 19,125,400 |
| 2024-07-31 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | 217,000 |
| 2024-07-30 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | 5,298,500 |
| 2024-07-29 | 376.00 | 378.00 | 370.00 | 370.00 | 370.00 | 555,100 |
| 2024-07-26 | 372.00 | 382.00 | 372.00 | 376.00 | 376.00 | 641,000 |
| 2024-07-25 | 380.00 | 384.00 | 370.00 | 370.00 | 370.00 | 559,000 |
| 2024-07-24 | 388.00 | 392.00 | 378.00 | 380.00 | 380.00 | 1,146,900 |
| 2024-07-23 | 354.00 | 392.00 | 354.00 | 388.00 | 388.00 | 10,452,000 |
| 2024-07-22 | 348.00 | 360.00 | 348.00 | 350.00 | 350.00 | 2,159,400 |
| 2024-07-19 | 354.00 | 374.00 | 330.00 | 348.00 | 348.00 | 6,651,000 |
| 2024-07-18 | 378.00 | 378.00 | 348.00 | 352.00 | 352.00 | 6,607,300 |
| 2024-07-17 | 378.00 | 380.00 | 372.00 | 376.00 | 376.00 | 472,500 |
| 2024-07-16 | 368.00 | 382.00 | 366.00 | 374.00 | 374.00 | 1,342,900 |
| 2024-07-15 | 376.00 | 378.00 | 366.00 | 368.00 | 368.00 | 1,280,500 |
| 2024-07-12 | 382.00 | 384.00 | 368.00 | 374.00 | 374.00 | 2,755,900 |
| 2024-07-11 | 384.00 | 390.00 | 380.00 | 380.00 | 380.00 | 450,100 |
| 2024-07-10 | 386.00 | 390.00 | 380.00 | 382.00 | 382.00 | 663,500 |
| 2024-07-09 | 378.00 | 398.00 | 376.00 | 386.00 | 386.00 | 2,088,000 |
| 2024-07-08 | 380.00 | 384.00 | 374.00 | 378.00 | 378.00 | 1,821,200 |
| 2024-07-05 | 388.00 | 390.00 | 378.00 | 378.00 | 378.00 | 1,916,400 |
| 2024-07-04 | 394.00 | 398.00 | 386.00 | 388.00 | 388.00 | 1,641,600 |
| 2024-07-03 | 402.00 | 404.00 | 374.00 | 392.00 | 392.00 | 7,511,600 |
| 2024-07-02 | 420.00 | 420.00 | 398.00 | 404.00 | 404.00 | 7,449,300 |
| 2024-07-01 | 408.00 | 426.00 | 398.00 | 420.00 | 400.00 | 9,407,000 |
| 2024-06-28 | 408.00 | 408.00 | 390.00 | 406.00 | 386.67 | 4,567,600 |
| 2024-06-27 | 404.00 | 414.00 | 404.00 | 408.00 | 388.57 | 2,240,000 |
| 2024-06-26 | 414.00 | 418.00 | 402.00 | 404.00 | 384.76 | 3,754,700 |
| 2024-06-25 | 404.00 | 418.00 | 400.00 | 414.00 | 394.29 | 9,373,800 |
| 2024-06-24 | 374.00 | 428.00 | 364.00 | 404.00 | 384.76 | 22,406,900 |
| 2024-06-21 | 394.00 | 398.00 | 374.00 | 374.00 | 356.19 | 7,689,600 |
| 2024-06-20 | 368.00 | 404.00 | 366.00 | 394.00 | 375.24 | 25,007,100 |
| 2024-06-19 | 374.00 | 416.00 | 280.00 | 364.00 | 346.67 | 53,115,100 |
| 2024-06-14 | 290.00 | 352.00 | 290.00 | 352.00 | 335.24 | 33,089,900 |
| 2024-06-13 | 194.00 | 282.00 | 170.00 | 282.00 | 268.57 | 165,691,600 |
| 2024-06-12 | 296.00 | 302.00 | 222.00 | 226.00 | 215.24 | 93,441,100 |
| 2024-06-11 | 386.00 | 390.00 | 290.00 | 296.00 | 281.90 | 50,093,200 |
| 2024-06-10 | 388.00 | 394.00 | 384.00 | 386.00 | 367.62 | 313,400 |
| 2024-06-07 | 390.00 | 394.00 | 388.00 | 388.00 | 369.52 | 211,500 |
| 2024-06-06 | 386.00 | 390.00 | 386.00 | 390.00 | 371.43 | 104,100 |
| 2024-06-05 | 384.00 | 392.00 | 382.00 | 384.00 | 365.71 | 845,700 |
| 2024-06-04 | 384.00 | 386.00 | 380.00 | 382.00 | 363.81 | 164,800 |
| 2024-06-03 | 382.00 | 388.00 | 378.00 | 384.00 | 365.71 | 104,500 |
| 2024-05-31 | 382.00 | 388.00 | 380.00 | 380.00 | 361.90 | 284,900 |
| 2024-05-30 | 388.00 | 398.00 | 376.00 | 382.00 | 363.81 | 602,400 |
| 2024-05-29 | 388.00 | 392.00 | 384.00 | 388.00 | 369.52 | 394,000 |
| 2024-05-28 | 388.00 | 390.00 | 384.00 | 384.00 | 365.71 | 985,200 |
| 2024-05-27 | 388.00 | 396.00 | 388.00 | 390.00 | 371.43 | 267,700 |
| 2024-05-22 | 390.00 | 394.00 | 386.00 | 388.00 | 369.52 | 265,900 |
| 2024-05-21 | 400.00 | 400.00 | 386.00 | 390.00 | 371.43 | 453,500 |
| 2024-05-20 | 410.00 | 412.00 | 396.00 | 400.00 | 380.95 | 385,700 |
| 2024-05-17 | 400.00 | 410.00 | 388.00 | 406.00 | 386.67 | 8,337,100 |
| 2024-05-16 | 384.00 | 402.00 | 380.00 | 392.00 | 373.33 | 907,000 |
| 2024-05-15 | 386.00 | 388.00 | 380.00 | 384.00 | 365.71 | 1,494,700 |
| 2024-05-14 | 400.00 | 400.00 | 378.00 | 386.00 | 367.62 | 483,800 |
| 2024-05-13 | 394.00 | 396.00 | 376.00 | 390.00 | 371.43 | 336,800 |
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.