Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 354.00 | 354.00 | 348.00 | 350.00 | 333.33 | 651,500 |
| 2023-08-03 | 350.00 | 362.00 | 348.00 | 354.00 | 337.14 | 1,407,100 |
| 2023-08-02 | 350.00 | 360.00 | 344.00 | 354.00 | 337.14 | 822,800 |
| 2023-08-01 | 378.00 | 378.00 | 348.00 | 348.00 | 331.43 | 4,848,700 |
| 2023-07-31 | 366.00 | 380.00 | 366.00 | 378.00 | 360.00 | 2,239,200 |
| 2023-07-28 | 364.00 | 374.00 | 360.00 | 368.00 | 350.48 | 808,700 |
| 2023-07-27 | 364.00 | 366.00 | 360.00 | 364.00 | 346.67 | 468,400 |
| 2023-07-26 | 366.00 | 368.00 | 360.00 | 364.00 | 346.67 | 876,500 |
| 2023-07-25 | 368.00 | 370.00 | 364.00 | 366.00 | 348.57 | 480,100 |
| 2023-07-24 | 368.00 | 370.00 | 362.00 | 368.00 | 350.48 | 1,249,400 |
| 2023-07-21 | 372.00 | 374.00 | 366.00 | 366.00 | 348.57 | 510,700 |
| 2023-07-20 | 370.00 | 374.00 | 368.00 | 372.00 | 354.29 | 508,000 |
| 2023-07-18 | 370.00 | 374.00 | 364.00 | 370.00 | 352.38 | 964,700 |
| 2023-07-17 | 362.00 | 370.00 | 354.00 | 368.00 | 350.48 | 1,800,800 |
| 2023-07-14 | 366.00 | 366.00 | 362.00 | 362.00 | 344.76 | 652,000 |
| 2023-07-13 | 366.00 | 370.00 | 360.00 | 366.00 | 348.57 | 1,012,900 |
| 2023-07-12 | 366.00 | 372.00 | 362.00 | 366.00 | 348.57 | 546,100 |
| 2023-07-11 | 366.00 | 368.00 | 360.00 | 366.00 | 348.57 | 1,567,000 |
| 2023-07-10 | 370.00 | 374.00 | 362.00 | 366.00 | 348.57 | 1,150,300 |
| 2023-07-07 | 372.00 | 374.00 | 366.00 | 370.00 | 352.38 | 683,100 |
| 2023-07-06 | 370.00 | 376.00 | 364.00 | 372.00 | 354.29 | 1,607,200 |
| 2023-07-05 | 374.00 | 376.00 | 364.00 | 370.00 | 352.38 | 4,293,800 |
| 2023-07-04 | 380.00 | 386.00 | 372.00 | 384.00 | 346.16 | 4,154,100 |
| 2023-07-03 | 382.00 | 390.00 | 374.00 | 374.00 | 337.14 | 2,612,200 |
| 2023-06-27 | 382.00 | 386.00 | 374.00 | 382.00 | 344.35 | 1,365,300 |
| 2023-06-26 | 370.00 | 392.00 | 370.00 | 378.00 | 340.75 | 1,828,000 |
| 2023-06-23 | 376.00 | 376.00 | 368.00 | 370.00 | 333.54 | 402,800 |
| 2023-06-22 | 382.00 | 386.00 | 368.00 | 376.00 | 338.95 | 2,059,600 |
| 2023-06-21 | 380.00 | 400.00 | 378.00 | 382.00 | 344.35 | 3,724,100 |
| 2023-06-20 | 376.00 | 382.00 | 374.00 | 378.00 | 340.75 | 1,920,300 |
| 2023-06-19 | 360.00 | 380.00 | 360.00 | 376.00 | 338.95 | 3,811,500 |
| 2023-06-16 | 356.00 | 362.00 | 356.00 | 362.00 | 326.33 | 481,800 |
| 2023-06-15 | 358.00 | 364.00 | 354.00 | 356.00 | 320.92 | 644,600 |
| 2023-06-14 | 358.00 | 360.00 | 354.00 | 358.00 | 322.72 | 703,700 |
| 2023-06-13 | 358.00 | 362.00 | 354.00 | 356.00 | 320.92 | 968,300 |
| 2023-06-12 | 356.00 | 360.00 | 348.00 | 358.00 | 322.72 | 857,900 |
| 2023-06-09 | 366.00 | 368.00 | 352.00 | 356.00 | 320.92 | 1,653,400 |
| 2023-06-08 | 348.00 | 366.00 | 346.00 | 364.00 | 328.13 | 2,168,900 |
| 2023-06-07 | 350.00 | 352.00 | 346.00 | 348.00 | 313.71 | 355,600 |
| 2023-06-06 | 344.00 | 348.00 | 342.00 | 346.00 | 311.90 | 310,500 |
| 2023-06-05 | 344.00 | 346.00 | 340.00 | 344.00 | 310.10 | 380,200 |
| 2023-05-31 | 342.00 | 350.00 | 340.00 | 344.00 | 310.10 | 217,100 |
| 2023-05-30 | 342.00 | 350.00 | 338.00 | 342.00 | 308.30 | 375,200 |
| 2023-05-29 | 348.00 | 350.00 | 338.00 | 342.00 | 308.30 | 847,100 |
| 2023-05-26 | 350.00 | 354.00 | 348.00 | 348.00 | 313.71 | 597,200 |
| 2023-05-25 | 346.00 | 350.00 | 344.00 | 350.00 | 315.51 | 662,800 |
| 2023-05-24 | 342.00 | 346.00 | 340.00 | 344.00 | 310.10 | 555,700 |
| 2023-05-23 | 350.00 | 350.00 | 338.00 | 342.00 | 308.30 | 1,470,000 |
| 2023-05-22 | 364.00 | 364.00 | 344.00 | 348.00 | 313.71 | 1,312,000 |
| 2023-05-19 | 346.00 | 370.00 | 340.00 | 354.00 | 319.11 | 1,404,200 |
| 2023-05-17 | 348.00 | 350.00 | 344.00 | 346.00 | 311.90 | 355,100 |
| 2023-05-16 | 348.00 | 352.00 | 346.00 | 346.00 | 311.90 | 674,000 |
| 2023-05-15 | 348.00 | 356.00 | 344.00 | 348.00 | 313.71 | 968,300 |
| 2023-05-12 | 338.00 | 346.00 | 330.00 | 346.00 | 311.90 | 632,500 |
| 2023-05-11 | 334.00 | 344.00 | 334.00 | 336.00 | 302.89 | 285,000 |
| 2023-05-10 | 346.00 | 346.00 | 334.00 | 334.00 | 301.08 | 708,400 |
| 2023-05-09 | 344.00 | 350.00 | 340.00 | 344.00 | 310.10 | 574,100 |
| 2023-05-08 | 344.00 | 356.00 | 340.00 | 344.00 | 310.10 | 862,500 |
| 2023-05-05 | 344.00 | 356.00 | 344.00 | 344.00 | 310.10 | 1,357,300 |
| 2023-05-04 | 340.00 | 344.00 | 334.00 | 344.00 | 310.10 | 948,500 |
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.