Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 350.00 | 354.00 | 348.00 | 350.00 | 333.33 | 161,900 |
| 2024-01-25 | 350.00 | 354.00 | 348.00 | 350.00 | 333.33 | 430,600 |
| 2024-01-24 | 352.00 | 354.00 | 346.00 | 350.00 | 333.33 | 314,700 |
| 2024-01-23 | 348.00 | 356.00 | 340.00 | 352.00 | 335.24 | 1,596,200 |
| 2024-01-22 | 372.00 | 372.00 | 344.00 | 348.00 | 331.43 | 3,618,300 |
| 2024-01-19 | 378.00 | 384.00 | 370.00 | 372.00 | 354.29 | 266,700 |
| 2024-01-18 | 374.00 | 382.00 | 374.00 | 380.00 | 361.90 | 299,500 |
| 2024-01-17 | 380.00 | 384.00 | 374.00 | 374.00 | 356.19 | 212,300 |
| 2024-01-16 | 384.00 | 386.00 | 376.00 | 378.00 | 360.00 | 921,000 |
| 2024-01-15 | 374.00 | 384.00 | 372.00 | 384.00 | 365.71 | 931,300 |
| 2024-01-12 | 370.00 | 370.00 | 366.00 | 368.00 | 350.48 | 195,400 |
| 2024-01-11 | 366.00 | 368.00 | 362.00 | 368.00 | 350.48 | 960,800 |
| 2024-01-10 | 372.00 | 374.00 | 362.00 | 366.00 | 348.57 | 715,900 |
| 2024-01-09 | 380.00 | 384.00 | 372.00 | 372.00 | 354.29 | 380,300 |
| 2024-01-08 | 390.00 | 392.00 | 380.00 | 382.00 | 363.81 | 399,600 |
| 2024-01-05 | 390.00 | 394.00 | 388.00 | 390.00 | 371.43 | 307,400 |
| 2024-01-04 | 394.00 | 400.00 | 388.00 | 390.00 | 371.43 | 292,300 |
| 2024-01-03 | 386.00 | 400.00 | 384.00 | 394.00 | 375.24 | 1,648,500 |
| 2024-01-02 | 402.00 | 402.00 | 378.00 | 386.00 | 367.62 | 1,255,200 |
| 2023-12-29 | 382.00 | 434.00 | 378.00 | 402.00 | 382.86 | 3,777,800 |
| 2023-12-28 | 380.00 | 388.00 | 376.00 | 380.00 | 361.90 | 538,400 |
| 2023-12-27 | 362.00 | 390.00 | 360.00 | 382.00 | 363.81 | 1,624,600 |
| 2023-12-22 | 364.00 | 364.00 | 356.00 | 362.00 | 344.76 | 178,800 |
| 2023-12-21 | 374.00 | 374.00 | 360.00 | 364.00 | 346.67 | 375,600 |
| 2023-12-20 | 350.00 | 376.00 | 350.00 | 374.00 | 356.19 | 1,991,700 |
| 2023-12-19 | 344.00 | 358.00 | 344.00 | 352.00 | 335.24 | 782,800 |
| 2023-12-18 | 342.00 | 348.00 | 340.00 | 344.00 | 327.62 | 310,700 |
| 2023-12-15 | 342.00 | 344.00 | 338.00 | 342.00 | 325.71 | 101,600 |
| 2023-12-14 | 340.00 | 344.00 | 340.00 | 342.00 | 325.71 | 53,500 |
| 2023-12-13 | 344.00 | 344.00 | 340.00 | 342.00 | 325.71 | 78,600 |
| 2023-12-12 | 344.00 | 346.00 | 340.00 | 344.00 | 327.62 | 71,700 |
| 2023-12-11 | 342.00 | 346.00 | 342.00 | 344.00 | 327.62 | 322,400 |
| 2023-12-08 | 342.00 | 346.00 | 342.00 | 342.00 | 325.71 | 280,200 |
| 2023-12-07 | 344.00 | 344.00 | 340.00 | 342.00 | 325.71 | 69,900 |
| 2023-12-06 | 346.00 | 348.00 | 340.00 | 344.00 | 327.62 | 85,100 |
| 2023-12-05 | 344.00 | 346.00 | 336.00 | 346.00 | 329.52 | 119,100 |
| 2023-12-04 | 344.00 | 346.00 | 340.00 | 344.00 | 327.62 | 206,400 |
| 2023-12-01 | 342.00 | 348.00 | 340.00 | 346.00 | 329.52 | 102,600 |
| 2023-11-30 | 342.00 | 346.00 | 340.00 | 342.00 | 325.71 | 150,200 |
| 2023-11-29 | 346.00 | 348.00 | 340.00 | 342.00 | 325.71 | 467,300 |
| 2023-11-28 | 342.00 | 346.00 | 342.00 | 342.00 | 325.71 | 163,500 |
| 2023-11-27 | 346.00 | 348.00 | 340.00 | 342.00 | 325.71 | 272,100 |
| 2023-11-24 | 344.00 | 346.00 | 342.00 | 346.00 | 329.52 | 87,800 |
| 2023-11-23 | 346.00 | 348.00 | 342.00 | 344.00 | 327.62 | 134,500 |
| 2023-11-22 | 344.00 | 348.00 | 342.00 | 346.00 | 329.52 | 128,600 |
| 2023-11-21 | 344.00 | 348.00 | 342.00 | 346.00 | 329.52 | 233,500 |
| 2023-11-20 | 346.00 | 346.00 | 342.00 | 344.00 | 327.62 | 119,500 |
| 2023-11-17 | 340.00 | 346.00 | 340.00 | 346.00 | 329.52 | 119,400 |
| 2023-11-16 | 344.00 | 344.00 | 340.00 | 340.00 | 323.81 | 53,100 |
| 2023-11-15 | 338.00 | 344.00 | 336.00 | 342.00 | 325.71 | 449,900 |
| 2023-11-14 | 338.00 | 342.00 | 334.00 | 336.00 | 320.00 | 333,900 |
| 2023-11-13 | 334.00 | 342.00 | 334.00 | 338.00 | 321.90 | 83,500 |
| 2023-11-10 | 338.00 | 340.00 | 334.00 | 334.00 | 318.10 | 47,900 |
| 2023-11-09 | 336.00 | 338.00 | 332.00 | 338.00 | 321.90 | 125,600 |
| 2023-11-08 | 334.00 | 336.00 | 332.00 | 334.00 | 318.10 | 725,300 |
| 2023-11-07 | 338.00 | 338.00 | 334.00 | 338.00 | 321.90 | 67,400 |
| 2023-11-06 | 340.00 | 340.00 | 332.00 | 338.00 | 321.90 | 211,300 |
| 2023-11-03 | 338.00 | 342.00 | 332.00 | 340.00 | 323.81 | 181,500 |
| 2023-11-02 | 342.00 | 342.00 | 338.00 | 338.00 | 321.90 | 102,700 |
| 2023-11-01 | 338.00 | 348.00 | 338.00 | 342.00 | 325.71 | 537,300 |
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.