Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 396.00 | 400.00 | 390.00 | 394.00 | 375.24 | 278,900 |
| 2024-05-07 | 408.00 | 410.00 | 390.00 | 394.00 | 375.24 | 1,332,700 |
| 2024-05-06 | 390.00 | 414.00 | 390.00 | 408.00 | 388.57 | 2,215,400 |
| 2024-05-03 | 376.00 | 392.00 | 376.00 | 390.00 | 371.43 | 914,300 |
| 2024-05-02 | 378.00 | 378.00 | 370.00 | 374.00 | 356.19 | 9,090,600 |
| 2024-04-30 | 370.00 | 380.00 | 370.00 | 372.00 | 354.29 | 461,900 |
| 2024-04-29 | 382.00 | 384.00 | 370.00 | 370.00 | 352.38 | 3,239,000 |
| 2024-04-26 | 392.00 | 394.00 | 380.00 | 382.00 | 363.81 | 605,100 |
| 2024-04-25 | 394.00 | 398.00 | 392.00 | 392.00 | 373.33 | 599,200 |
| 2024-04-24 | 386.00 | 396.00 | 384.00 | 394.00 | 375.24 | 3,158,900 |
| 2024-04-23 | 386.00 | 394.00 | 378.00 | 386.00 | 367.62 | 822,600 |
| 2024-04-22 | 392.00 | 398.00 | 374.00 | 386.00 | 367.62 | 791,600 |
| 2024-04-19 | 390.00 | 390.00 | 376.00 | 380.00 | 361.90 | 1,712,200 |
| 2024-04-18 | 394.00 | 394.00 | 380.00 | 390.00 | 371.43 | 670,700 |
| 2024-04-17 | 406.00 | 406.00 | 382.00 | 398.00 | 379.05 | 1,669,400 |
| 2024-04-16 | 422.00 | 422.00 | 402.00 | 402.00 | 382.86 | 1,505,600 |
| 2024-04-05 | 420.00 | 422.00 | 410.00 | 422.00 | 401.90 | 1,362,400 |
| 2024-04-04 | 426.00 | 426.00 | 410.00 | 420.00 | 400.00 | 1,033,100 |
| 2024-04-03 | 418.00 | 426.00 | 408.00 | 420.00 | 400.00 | 4,559,200 |
| 2024-04-02 | 418.00 | 426.00 | 410.00 | 416.00 | 396.19 | 4,755,900 |
| 2024-04-01 | 388.00 | 426.00 | 384.00 | 416.00 | 396.19 | 15,064,600 |
| 2024-03-28 | 378.00 | 428.00 | 374.00 | 388.00 | 369.52 | 7,811,400 |
| 2024-03-27 | 370.00 | 384.00 | 358.00 | 374.00 | 356.19 | 3,304,300 |
| 2024-03-26 | 368.00 | 368.00 | 358.00 | 360.00 | 342.86 | 2,558,300 |
| 2024-03-25 | 362.00 | 362.00 | 348.00 | 358.00 | 340.95 | 1,880,900 |
| 2024-03-22 | 348.00 | 350.00 | 346.00 | 348.00 | 331.43 | 418,000 |
| 2024-03-21 | 344.00 | 348.00 | 342.00 | 348.00 | 331.43 | 893,500 |
| 2024-03-20 | 334.00 | 348.00 | 314.00 | 344.00 | 327.62 | 9,519,100 |
| 2024-03-19 | 338.00 | 346.00 | 332.00 | 332.00 | 316.19 | 1,671,800 |
| 2024-03-18 | 348.00 | 350.00 | 338.00 | 338.00 | 321.90 | 3,317,900 |
| 2024-03-15 | 346.00 | 346.00 | 344.00 | 346.00 | 329.52 | 724,200 |
| 2024-03-14 | 346.00 | 346.00 | 340.00 | 346.00 | 329.52 | 1,096,200 |
| 2024-03-13 | 344.00 | 346.00 | 338.00 | 346.00 | 329.52 | 733,800 |
| 2024-03-08 | 350.00 | 360.00 | 342.00 | 344.00 | 327.62 | 332,000 |
| 2024-03-07 | 348.00 | 352.00 | 342.00 | 342.00 | 325.71 | 942,200 |
| 2024-03-06 | 338.00 | 350.00 | 336.00 | 346.00 | 329.52 | 1,393,000 |
| 2024-03-05 | 330.00 | 338.00 | 326.00 | 336.00 | 320.00 | 851,500 |
| 2024-03-04 | 332.00 | 332.00 | 322.00 | 330.00 | 314.29 | 563,300 |
| 2024-03-01 | 316.00 | 330.00 | 316.00 | 322.00 | 306.67 | 478,500 |
| 2024-02-29 | 318.00 | 326.00 | 316.00 | 322.00 | 306.67 | 503,000 |
| 2024-02-28 | 318.00 | 326.00 | 316.00 | 316.00 | 300.95 | 793,400 |
| 2024-02-27 | 328.00 | 328.00 | 316.00 | 318.00 | 302.86 | 700,500 |
| 2024-02-26 | 312.00 | 328.00 | 308.00 | 326.00 | 310.48 | 797,200 |
| 2024-02-23 | 330.00 | 340.00 | 312.00 | 312.00 | 297.14 | 4,484,600 |
| 2024-02-22 | 336.00 | 338.00 | 322.00 | 324.00 | 308.57 | 1,458,300 |
| 2024-02-21 | 338.00 | 340.00 | 320.00 | 336.00 | 320.00 | 1,933,200 |
| 2024-02-20 | 338.00 | 342.00 | 336.00 | 340.00 | 323.81 | 420,900 |
| 2024-02-19 | 338.00 | 340.00 | 336.00 | 338.00 | 321.90 | 60,300 |
| 2024-02-16 | 340.00 | 344.00 | 334.00 | 338.00 | 321.90 | 617,900 |
| 2024-02-15 | 338.00 | 342.00 | 334.00 | 338.00 | 321.90 | 1,050,600 |
| 2024-02-13 | 342.00 | 344.00 | 332.00 | 338.00 | 321.90 | 649,500 |
| 2024-02-12 | 344.00 | 344.00 | 332.00 | 342.00 | 325.71 | 1,216,000 |
| 2024-02-07 | 346.00 | 346.00 | 340.00 | 344.00 | 327.62 | 205,500 |
| 2024-02-06 | 340.00 | 348.00 | 334.00 | 344.00 | 327.62 | 400,300 |
| 2024-02-05 | 348.00 | 350.00 | 336.00 | 340.00 | 323.81 | 938,900 |
| 2024-02-02 | 352.00 | 352.00 | 344.00 | 348.00 | 331.43 | 320,700 |
| 2024-02-01 | 352.00 | 352.00 | 346.00 | 350.00 | 333.33 | 198,000 |
| 2024-01-31 | 350.00 | 352.00 | 348.00 | 352.00 | 335.24 | 93,100 |
| 2024-01-30 | 352.00 | 352.00 | 346.00 | 348.00 | 331.43 | 175,700 |
| 2024-01-29 | 350.00 | 352.00 | 348.00 | 352.00 | 335.24 | 418,600 |
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.