Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 336.00 | 344.00 | 336.00 | 340.00 | 306.49 | 1,010,200 |
| 2023-05-02 | 336.00 | 338.00 | 330.00 | 336.00 | 302.89 | 427,300 |
| 2023-04-28 | 340.00 | 344.00 | 330.00 | 340.00 | 306.49 | 832,100 |
| 2023-04-27 | 326.00 | 340.00 | 324.00 | 340.00 | 306.49 | 991,800 |
| 2023-04-26 | 322.00 | 328.00 | 318.00 | 324.00 | 292.07 | 1,520,200 |
| 2023-04-18 | 322.00 | 326.00 | 318.00 | 320.00 | 288.46 | 627,700 |
| 2023-04-17 | 320.00 | 322.00 | 316.00 | 320.00 | 288.46 | 286,200 |
| 2023-04-14 | 318.00 | 322.00 | 316.00 | 320.00 | 288.46 | 324,600 |
| 2023-04-13 | 326.00 | 328.00 | 312.00 | 316.00 | 284.86 | 1,829,000 |
| 2023-04-12 | 320.00 | 330.00 | 320.00 | 326.00 | 293.87 | 732,500 |
| 2023-04-11 | 324.00 | 334.00 | 316.00 | 320.00 | 288.46 | 320,100 |
| 2023-04-10 | 322.00 | 322.00 | 310.00 | 318.00 | 286.66 | 714,800 |
| 2023-04-06 | 322.00 | 326.00 | 320.00 | 322.00 | 290.27 | 323,000 |
| 2023-04-05 | 322.00 | 324.00 | 320.00 | 322.00 | 290.27 | 255,700 |
| 2023-04-04 | 322.00 | 326.00 | 320.00 | 322.00 | 290.27 | 487,500 |
| 2023-04-03 | 322.00 | 324.00 | 316.00 | 322.00 | 290.27 | 601,400 |
| 2023-03-31 | 324.00 | 326.00 | 318.00 | 322.00 | 290.27 | 576,000 |
| 2023-03-30 | 322.00 | 326.00 | 320.00 | 324.00 | 292.07 | 181,200 |
| 2023-03-29 | 324.00 | 326.00 | 318.00 | 322.00 | 290.27 | 520,100 |
| 2023-03-28 | 320.00 | 326.00 | 320.00 | 324.00 | 292.07 | 155,300 |
| 2023-03-27 | 318.00 | 324.00 | 318.00 | 320.00 | 288.46 | 514,600 |
| 2023-03-24 | 306.00 | 324.00 | 304.00 | 320.00 | 288.46 | 769,700 |
| 2023-03-21 | 302.00 | 312.00 | 302.00 | 306.00 | 275.84 | 371,900 |
| 2023-03-20 | 310.00 | 312.00 | 302.00 | 304.00 | 274.04 | 648,300 |
| 2023-03-17 | 292.00 | 310.00 | 292.00 | 308.00 | 277.65 | 1,678,300 |
| 2023-03-16 | 308.00 | 308.00 | 292.00 | 292.00 | 263.22 | 3,874,000 |
| 2023-03-15 | 306.00 | 320.00 | 306.00 | 310.00 | 279.45 | 762,300 |
| 2023-03-14 | 326.00 | 326.00 | 306.00 | 308.00 | 277.65 | 2,869,700 |
| 2023-03-13 | 330.00 | 330.00 | 316.00 | 326.00 | 293.87 | 1,040,900 |
| 2023-03-10 | 334.00 | 334.00 | 322.00 | 330.00 | 297.48 | 703,200 |
| 2023-03-09 | 328.00 | 338.00 | 328.00 | 334.00 | 301.08 | 815,800 |
| 2023-03-08 | 332.00 | 332.00 | 320.00 | 332.00 | 299.28 | 2,211,700 |
| 2023-03-07 | 346.00 | 348.00 | 324.00 | 332.00 | 299.28 | 2,117,600 |
| 2023-03-06 | 344.00 | 352.00 | 336.00 | 346.00 | 311.90 | 1,339,800 |
| 2023-03-03 | 366.00 | 370.00 | 342.00 | 344.00 | 310.10 | 4,894,200 |
| 2023-03-02 | 362.00 | 386.00 | 360.00 | 366.00 | 329.93 | 5,803,100 |
| 2023-03-01 | 344.00 | 382.00 | 342.00 | 362.00 | 326.33 | 5,268,900 |
| 2023-02-28 | 336.00 | 352.00 | 336.00 | 342.00 | 308.30 | 2,919,000 |
| 2023-02-27 | 334.00 | 340.00 | 330.00 | 336.00 | 302.89 | 538,200 |
| 2023-02-24 | 330.00 | 338.00 | 330.00 | 332.00 | 299.28 | 703,000 |
| 2023-02-23 | 322.00 | 338.00 | 320.00 | 330.00 | 297.48 | 1,167,800 |
| 2023-02-22 | 320.00 | 328.00 | 320.00 | 322.00 | 290.27 | 1,171,700 |
| 2023-02-21 | 326.00 | 326.00 | 320.00 | 320.00 | 288.46 | 706,700 |
| 2023-02-20 | 328.00 | 328.00 | 320.00 | 326.00 | 293.87 | 863,800 |
| 2023-02-17 | 330.00 | 330.00 | 324.00 | 328.00 | 295.68 | 777,400 |
| 2023-02-16 | 328.00 | 332.00 | 328.00 | 330.00 | 297.48 | 140,700 |
| 2023-02-15 | 332.00 | 334.00 | 330.00 | 330.00 | 297.48 | 362,800 |
| 2023-02-14 | 334.00 | 338.00 | 332.00 | 332.00 | 299.28 | 342,600 |
| 2023-02-13 | 328.00 | 334.00 | 328.00 | 332.00 | 299.28 | 628,900 |
| 2023-02-10 | 330.00 | 330.00 | 316.00 | 328.00 | 295.68 | 431,200 |
| 2023-02-09 | 332.00 | 334.00 | 326.00 | 328.00 | 295.68 | 274,500 |
| 2023-02-08 | 330.00 | 338.00 | 326.00 | 332.00 | 299.28 | 175,500 |
| 2023-02-07 | 338.00 | 342.00 | 322.00 | 326.00 | 293.87 | 960,900 |
| 2023-02-06 | 332.00 | 344.00 | 322.00 | 336.00 | 302.89 | 1,923,400 |
| 2023-02-03 | 332.00 | 340.00 | 328.00 | 332.00 | 299.28 | 452,300 |
| 2023-02-02 | 318.00 | 334.00 | 318.00 | 334.00 | 301.08 | 522,600 |
| 2023-02-01 | 322.00 | 324.00 | 310.00 | 318.00 | 286.66 | 1,386,800 |
| 2023-01-31 | 336.00 | 340.00 | 322.00 | 324.00 | 292.07 | 1,246,900 |
| 2023-01-30 | 336.00 | 340.00 | 332.00 | 338.00 | 304.69 | 197,400 |
| 2023-01-27 | 340.00 | 342.00 | 332.00 | 336.00 | 302.89 | 582,600 |
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.