Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 288.00 | 294.00 | 286.00 | 292.00 | 263.22 | 575,700 |
| 2022-11-02 | 288.00 | 292.00 | 288.00 | 288.00 | 259.62 | 306,200 |
| 2022-11-01 | 290.00 | 292.00 | 280.00 | 288.00 | 259.62 | 1,143,700 |
| 2022-10-31 | 292.00 | 294.00 | 288.00 | 290.00 | 261.42 | 702,200 |
| 2022-10-28 | 294.00 | 298.00 | 292.00 | 292.00 | 263.22 | 1,631,300 |
| 2022-10-27 | 290.00 | 296.00 | 290.00 | 294.00 | 265.03 | 1,449,600 |
| 2022-10-26 | 294.00 | 294.00 | 288.00 | 290.00 | 261.42 | 1,016,300 |
| 2022-10-25 | 290.00 | 294.00 | 288.00 | 294.00 | 265.03 | 1,631,700 |
| 2022-10-24 | 288.00 | 294.00 | 288.00 | 290.00 | 261.42 | 936,700 |
| 2022-10-21 | 290.00 | 292.00 | 286.00 | 288.00 | 259.62 | 295,700 |
| 2022-10-20 | 292.00 | 294.00 | 286.00 | 288.00 | 259.62 | 1,905,400 |
| 2022-10-19 | 276.00 | 298.00 | 276.00 | 292.00 | 263.22 | 3,016,100 |
| 2022-10-18 | 276.00 | 282.00 | 274.00 | 278.00 | 250.60 | 375,800 |
| 2022-10-17 | 282.00 | 282.00 | 270.00 | 276.00 | 248.80 | 806,500 |
| 2022-10-14 | 280.00 | 282.00 | 272.00 | 280.00 | 252.41 | 1,319,600 |
| 2022-10-13 | 282.00 | 282.00 | 280.00 | 280.00 | 252.41 | 333,800 |
| 2022-10-12 | 286.00 | 288.00 | 280.00 | 280.00 | 252.41 | 720,200 |
| 2022-10-11 | 284.00 | 286.00 | 282.00 | 284.00 | 256.01 | 549,000 |
| 2022-10-10 | 284.00 | 284.00 | 280.00 | 282.00 | 254.21 | 164,400 |
| 2022-10-07 | 284.00 | 286.00 | 282.00 | 284.00 | 256.01 | 241,900 |
| 2022-10-06 | 286.00 | 286.00 | 282.00 | 284.00 | 256.01 | 179,100 |
| 2022-10-05 | 282.00 | 286.00 | 282.00 | 286.00 | 257.82 | 140,900 |
| 2022-10-04 | 286.00 | 288.00 | 280.00 | 282.00 | 254.21 | 1,757,800 |
| 2022-10-03 | 290.00 | 290.00 | 284.00 | 286.00 | 257.82 | 405,500 |
| 2022-09-30 | 290.00 | 290.00 | 284.00 | 288.00 | 259.62 | 1,005,500 |
| 2022-09-29 | 292.00 | 294.00 | 288.00 | 290.00 | 261.42 | 672,100 |
| 2022-09-28 | 288.00 | 292.00 | 288.00 | 292.00 | 263.22 | 528,800 |
| 2022-09-27 | 288.00 | 290.00 | 286.00 | 288.00 | 259.62 | 458,900 |
| 2022-09-26 | 290.00 | 290.00 | 286.00 | 288.00 | 259.62 | 460,900 |
| 2022-09-23 | 288.00 | 290.00 | 286.00 | 290.00 | 261.42 | 663,700 |
| 2022-09-22 | 288.00 | 290.00 | 286.00 | 288.00 | 259.62 | 610,800 |
| 2022-09-21 | 290.00 | 290.00 | 286.00 | 288.00 | 259.62 | 1,146,300 |
| 2022-09-20 | 290.00 | 292.00 | 286.00 | 288.00 | 259.62 | 1,061,200 |
| 2022-09-19 | 290.00 | 292.00 | 286.00 | 290.00 | 261.42 | 828,800 |
| 2022-09-16 | 292.00 | 292.00 | 288.00 | 290.00 | 261.42 | 976,400 |
| 2022-09-15 | 296.00 | 298.00 | 290.00 | 292.00 | 263.22 | 2,321,300 |
| 2022-09-14 | 296.00 | 298.00 | 292.00 | 296.00 | 266.83 | 751,100 |
| 2022-09-13 | 296.00 | 296.00 | 292.00 | 296.00 | 266.83 | 411,700 |
| 2022-09-12 | 298.00 | 298.00 | 288.00 | 294.00 | 265.03 | 795,900 |
| 2022-09-09 | 296.00 | 300.00 | 294.00 | 296.00 | 266.83 | 1,142,900 |
| 2022-09-08 | 290.00 | 296.00 | 288.00 | 296.00 | 266.83 | 1,144,700 |
| 2022-09-07 | 292.00 | 294.00 | 288.00 | 290.00 | 261.42 | 573,300 |
| 2022-09-06 | 294.00 | 294.00 | 288.00 | 292.00 | 263.22 | 616,800 |
| 2022-09-05 | 290.00 | 296.00 | 284.00 | 292.00 | 263.22 | 2,919,700 |
| 2022-09-02 | 294.00 | 296.00 | 290.00 | 292.00 | 263.22 | 502,100 |
| 2022-09-01 | 296.00 | 298.00 | 290.00 | 294.00 | 265.03 | 1,462,400 |
| 2022-08-31 | 296.00 | 298.00 | 290.00 | 296.00 | 266.83 | 1,351,200 |
| 2022-08-30 | 296.00 | 306.00 | 294.00 | 296.00 | 266.83 | 1,784,700 |
| 2022-08-29 | 294.00 | 296.00 | 290.00 | 296.00 | 266.83 | 900,100 |
| 2022-08-26 | 296.00 | 296.00 | 292.00 | 294.00 | 265.03 | 446,400 |
| 2022-08-25 | 296.00 | 296.00 | 292.00 | 294.00 | 265.03 | 411,700 |
| 2022-08-24 | 296.00 | 296.00 | 292.00 | 294.00 | 265.03 | 481,400 |
| 2022-08-23 | 296.00 | 298.00 | 292.00 | 296.00 | 266.83 | 594,900 |
| 2022-08-22 | 300.00 | 300.00 | 292.00 | 296.00 | 266.83 | 1,239,100 |
| 2022-08-19 | 296.00 | 300.00 | 294.00 | 300.00 | 270.44 | 996,700 |
| 2022-08-18 | 298.00 | 300.00 | 294.00 | 296.00 | 266.83 | 746,300 |
| 2022-08-16 | 294.00 | 300.00 | 294.00 | 298.00 | 268.63 | 1,586,600 |
| 2022-08-15 | 294.00 | 300.00 | 292.00 | 294.00 | 265.03 | 1,930,900 |
| 2022-08-12 | 294.00 | 300.00 | 290.00 | 294.00 | 265.03 | 896,400 |
| 2022-08-11 | 290.00 | 294.00 | 288.00 | 292.00 | 263.22 | 1,249,000 |
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.