Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 334.00 | 338.00 | 332.00 | 336.00 | 320.00 | 312,500 |
| 2023-10-30 | 336.00 | 340.00 | 332.00 | 334.00 | 318.10 | 277,600 |
| 2023-10-27 | 340.00 | 344.00 | 336.00 | 336.00 | 320.00 | 363,100 |
| 2023-10-26 | 338.00 | 340.00 | 334.00 | 340.00 | 323.81 | 130,300 |
| 2023-10-25 | 338.00 | 342.00 | 336.00 | 340.00 | 323.81 | 142,200 |
| 2023-10-24 | 336.00 | 340.00 | 334.00 | 338.00 | 321.90 | 207,500 |
| 2023-10-23 | 332.00 | 336.00 | 330.00 | 332.00 | 316.19 | 979,300 |
| 2023-10-20 | 336.00 | 336.00 | 330.00 | 334.00 | 318.10 | 130,400 |
| 2023-10-19 | 338.00 | 338.00 | 332.00 | 336.00 | 320.00 | 181,400 |
| 2023-10-18 | 334.00 | 338.00 | 330.00 | 338.00 | 321.90 | 355,500 |
| 2023-10-17 | 330.00 | 334.00 | 328.00 | 332.00 | 316.19 | 190,200 |
| 2023-10-16 | 336.00 | 338.00 | 328.00 | 328.00 | 312.38 | 599,700 |
| 2023-10-13 | 334.00 | 338.00 | 332.00 | 334.00 | 318.10 | 188,900 |
| 2023-10-12 | 338.00 | 340.00 | 332.00 | 334.00 | 318.10 | 531,400 |
| 2023-10-11 | 344.00 | 344.00 | 336.00 | 338.00 | 321.90 | 667,500 |
| 2023-10-10 | 344.00 | 346.00 | 340.00 | 340.00 | 323.81 | 327,200 |
| 2023-10-09 | 346.00 | 348.00 | 342.00 | 344.00 | 327.62 | 151,600 |
| 2023-10-06 | 346.00 | 350.00 | 342.00 | 344.00 | 327.62 | 797,400 |
| 2023-10-05 | 344.00 | 348.00 | 342.00 | 346.00 | 329.52 | 418,200 |
| 2023-10-04 | 346.00 | 346.00 | 344.00 | 344.00 | 327.62 | 886,700 |
| 2023-10-03 | 348.00 | 348.00 | 344.00 | 346.00 | 329.52 | 2,480,200 |
| 2023-10-02 | 350.00 | 350.00 | 344.00 | 348.00 | 331.43 | 858,100 |
| 2023-09-29 | 352.00 | 356.00 | 344.00 | 350.00 | 333.33 | 1,725,200 |
| 2023-09-27 | 354.00 | 356.00 | 348.00 | 352.00 | 335.24 | 279,400 |
| 2023-09-26 | 348.00 | 358.00 | 346.00 | 354.00 | 337.14 | 1,425,500 |
| 2023-09-25 | 348.00 | 350.00 | 346.00 | 348.00 | 331.43 | 191,400 |
| 2023-09-22 | 348.00 | 350.00 | 346.00 | 348.00 | 331.43 | 1,435,100 |
| 2023-09-21 | 350.00 | 350.00 | 346.00 | 348.00 | 331.43 | 102,700 |
| 2023-09-20 | 348.00 | 352.00 | 346.00 | 350.00 | 333.33 | 632,800 |
| 2023-09-19 | 348.00 | 350.00 | 346.00 | 348.00 | 331.43 | 357,200 |
| 2023-09-18 | 348.00 | 350.00 | 346.00 | 348.00 | 331.43 | 386,300 |
| 2023-09-15 | 348.00 | 350.00 | 346.00 | 348.00 | 331.43 | 486,400 |
| 2023-09-14 | 348.00 | 352.00 | 344.00 | 348.00 | 331.43 | 610,200 |
| 2023-09-13 | 346.00 | 350.00 | 344.00 | 348.00 | 331.43 | 488,400 |
| 2023-09-12 | 348.00 | 352.00 | 346.00 | 348.00 | 331.43 | 420,600 |
| 2023-09-11 | 348.00 | 350.00 | 344.00 | 348.00 | 331.43 | 561,500 |
| 2023-09-08 | 350.00 | 352.00 | 348.00 | 350.00 | 333.33 | 152,100 |
| 2023-09-07 | 356.00 | 356.00 | 348.00 | 352.00 | 335.24 | 2,325,200 |
| 2023-09-06 | 352.00 | 356.00 | 350.00 | 354.00 | 337.14 | 427,900 |
| 2023-09-05 | 354.00 | 356.00 | 352.00 | 352.00 | 335.24 | 275,200 |
| 2023-09-04 | 350.00 | 356.00 | 344.00 | 352.00 | 335.24 | 525,100 |
| 2023-09-01 | 352.00 | 352.00 | 348.00 | 350.00 | 333.33 | 339,500 |
| 2023-08-31 | 352.00 | 354.00 | 348.00 | 350.00 | 333.33 | 302,300 |
| 2023-08-30 | 350.00 | 352.00 | 348.00 | 352.00 | 335.24 | 305,100 |
| 2023-08-29 | 346.00 | 350.00 | 344.00 | 350.00 | 333.33 | 383,300 |
| 2023-08-28 | 348.00 | 356.00 | 346.00 | 346.00 | 329.52 | 998,600 |
| 2023-08-25 | 346.00 | 354.00 | 346.00 | 348.00 | 331.43 | 853,000 |
| 2023-08-24 | 354.00 | 354.00 | 346.00 | 346.00 | 329.52 | 512,300 |
| 2023-08-23 | 350.00 | 354.00 | 348.00 | 352.00 | 335.24 | 321,300 |
| 2023-08-22 | 352.00 | 352.00 | 348.00 | 348.00 | 331.43 | 498,500 |
| 2023-08-21 | 350.00 | 352.00 | 346.00 | 350.00 | 333.33 | 411,000 |
| 2023-08-18 | 348.00 | 354.00 | 346.00 | 350.00 | 333.33 | 490,500 |
| 2023-08-16 | 352.00 | 352.00 | 346.00 | 350.00 | 333.33 | 487,700 |
| 2023-08-15 | 352.00 | 356.00 | 350.00 | 352.00 | 335.24 | 456,900 |
| 2023-08-14 | 350.00 | 352.00 | 344.00 | 352.00 | 335.24 | 508,600 |
| 2023-08-11 | 352.00 | 356.00 | 348.00 | 350.00 | 333.33 | 1,253,700 |
| 2023-08-10 | 354.00 | 358.00 | 350.00 | 352.00 | 335.24 | 631,700 |
| 2023-08-09 | 352.00 | 356.00 | 350.00 | 354.00 | 337.14 | 383,800 |
| 2023-08-08 | 356.00 | 356.00 | 350.00 | 354.00 | 337.14 | 301,600 |
| 2023-08-07 | 350.00 | 358.00 | 350.00 | 354.00 | 337.14 | 853,700 |
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.