Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 340.00 | 342.00 | 332.00 | 336.00 | 302.89 | 582,600 |
| 2023-01-26 | 336.00 | 348.00 | 334.00 | 340.00 | 306.49 | 956,500 |
| 2023-01-25 | 336.00 | 342.00 | 322.00 | 334.00 | 301.08 | 1,530,300 |
| 2023-01-24 | 340.00 | 356.00 | 334.00 | 336.00 | 302.89 | 2,858,700 |
| 2023-01-20 | 332.00 | 346.00 | 332.00 | 340.00 | 306.49 | 2,589,400 |
| 2023-01-19 | 322.00 | 348.00 | 322.00 | 332.00 | 299.28 | 5,281,000 |
| 2023-01-18 | 320.00 | 326.00 | 316.00 | 322.00 | 290.27 | 855,300 |
| 2023-01-17 | 310.00 | 322.00 | 310.00 | 318.00 | 286.66 | 1,497,300 |
| 2023-01-16 | 310.00 | 314.00 | 310.00 | 312.00 | 281.25 | 478,800 |
| 2023-01-13 | 316.00 | 326.00 | 310.00 | 314.00 | 283.06 | 894,100 |
| 2023-01-12 | 324.00 | 328.00 | 314.00 | 316.00 | 284.86 | 832,700 |
| 2023-01-11 | 320.00 | 328.00 | 320.00 | 324.00 | 292.07 | 920,500 |
| 2023-01-10 | 316.00 | 328.00 | 312.00 | 320.00 | 288.46 | 2,614,700 |
| 2023-01-09 | 310.00 | 334.00 | 308.00 | 314.00 | 283.06 | 3,983,300 |
| 2023-01-06 | 316.00 | 320.00 | 308.00 | 312.00 | 281.25 | 1,535,800 |
| 2023-01-05 | 298.00 | 320.00 | 298.00 | 318.00 | 286.66 | 2,417,800 |
| 2023-01-04 | 322.00 | 326.00 | 306.00 | 308.00 | 277.65 | 1,426,800 |
| 2023-01-03 | 306.00 | 322.00 | 306.00 | 322.00 | 290.27 | 1,988,500 |
| 2023-01-02 | 306.00 | 308.00 | 300.00 | 306.00 | 275.84 | 1,319,200 |
| 2022-12-30 | 306.00 | 310.00 | 300.00 | 306.00 | 275.84 | 2,142,600 |
| 2022-12-29 | 294.00 | 306.00 | 294.00 | 306.00 | 275.84 | 2,394,100 |
| 2022-12-28 | 302.00 | 308.00 | 290.00 | 292.00 | 263.22 | 1,319,700 |
| 2022-12-27 | 294.00 | 296.00 | 288.00 | 294.00 | 265.03 | 1,343,300 |
| 2022-12-26 | 284.00 | 292.00 | 284.00 | 290.00 | 261.42 | 1,749,800 |
| 2022-12-23 | 284.00 | 286.00 | 284.00 | 286.00 | 257.82 | 75,900 |
| 2022-12-22 | 284.00 | 288.00 | 282.00 | 284.00 | 256.01 | 216,700 |
| 2022-12-21 | 284.00 | 288.00 | 282.00 | 284.00 | 256.01 | 77,800 |
| 2022-12-20 | 286.00 | 288.00 | 284.00 | 284.00 | 256.01 | 366,800 |
| 2022-12-19 | 286.00 | 288.00 | 284.00 | 286.00 | 257.82 | 392,300 |
| 2022-12-16 | 288.00 | 290.00 | 284.00 | 286.00 | 257.82 | 478,300 |
| 2022-12-15 | 288.00 | 288.00 | 286.00 | 288.00 | 259.62 | 416,500 |
| 2022-12-14 | 288.00 | 288.00 | 286.00 | 288.00 | 259.62 | 349,100 |
| 2022-12-13 | 288.00 | 290.00 | 286.00 | 288.00 | 259.62 | 140,100 |
| 2022-12-12 | 286.00 | 290.00 | 284.00 | 288.00 | 259.62 | 552,800 |
| 2022-12-09 | 288.00 | 290.00 | 286.00 | 286.00 | 257.82 | 675,500 |
| 2022-12-08 | 288.00 | 290.00 | 284.00 | 290.00 | 261.42 | 637,600 |
| 2022-12-07 | 286.00 | 290.00 | 284.00 | 288.00 | 259.62 | 282,900 |
| 2022-12-06 | 290.00 | 290.00 | 286.00 | 286.00 | 257.82 | 749,800 |
| 2022-12-05 | 292.00 | 294.00 | 290.00 | 290.00 | 261.42 | 251,100 |
| 2022-12-02 | 294.00 | 296.00 | 290.00 | 292.00 | 263.22 | 297,100 |
| 2022-12-01 | 290.00 | 294.00 | 290.00 | 292.00 | 263.22 | 590,800 |
| 2022-11-30 | 294.00 | 296.00 | 290.00 | 290.00 | 261.42 | 745,400 |
| 2022-11-29 | 290.00 | 300.00 | 290.00 | 294.00 | 265.03 | 3,264,800 |
| 2022-11-28 | 288.00 | 290.00 | 288.00 | 290.00 | 261.42 | 1,828,700 |
| 2022-11-25 | 288.00 | 290.00 | 286.00 | 288.00 | 259.62 | 128,800 |
| 2022-11-24 | 288.00 | 288.00 | 286.00 | 288.00 | 259.62 | 240,900 |
| 2022-11-23 | 288.00 | 290.00 | 286.00 | 288.00 | 259.62 | 158,100 |
| 2022-11-22 | 286.00 | 290.00 | 286.00 | 288.00 | 259.62 | 440,600 |
| 2022-11-21 | 288.00 | 290.00 | 284.00 | 286.00 | 257.82 | 592,400 |
| 2022-11-18 | 290.00 | 290.00 | 286.00 | 288.00 | 259.62 | 316,500 |
| 2022-11-17 | 288.00 | 290.00 | 284.00 | 290.00 | 261.42 | 525,600 |
| 2022-11-16 | 290.00 | 290.00 | 288.00 | 288.00 | 259.62 | 324,200 |
| 2022-11-15 | 290.00 | 292.00 | 288.00 | 290.00 | 261.42 | 154,300 |
| 2022-11-14 | 288.00 | 292.00 | 288.00 | 290.00 | 261.42 | 288,400 |
| 2022-11-11 | 288.00 | 290.00 | 284.00 | 288.00 | 259.62 | 419,400 |
| 2022-11-10 | 286.00 | 288.00 | 284.00 | 288.00 | 259.62 | 415,300 |
| 2022-11-09 | 290.00 | 290.00 | 286.00 | 286.00 | 257.82 | 496,000 |
| 2022-11-08 | 292.00 | 294.00 | 288.00 | 290.00 | 261.42 | 370,000 |
| 2022-11-07 | 292.00 | 292.00 | 288.00 | 292.00 | 263.22 | 580,000 |
| 2022-11-04 | 292.00 | 292.00 | 288.00 | 292.00 | 263.22 | 251,400 |
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.