Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 290.00 | 296.00 | 286.00 | 290.00 | 261.42 | 1,950,700 |
| 2022-08-09 | 294.00 | 294.00 | 286.00 | 290.00 | 261.42 | 2,179,800 |
| 2022-08-08 | 294.00 | 296.00 | 288.00 | 292.00 | 263.22 | 2,232,500 |
| 2022-08-05 | 296.00 | 298.00 | 288.00 | 292.00 | 263.22 | 2,575,700 |
| 2022-08-04 | 280.00 | 316.00 | 280.00 | 296.00 | 266.83 | 1,966,600 |
| 2022-08-03 | 302.00 | 302.00 | 294.00 | 298.00 | 268.63 | 9,457,800 |
| 2022-08-02 | 316.00 | 322.00 | 316.00 | 316.00 | 284.86 | 1,007,300 |
| 2022-08-01 | 346.00 | 348.00 | 334.00 | 338.00 | 273.14 | 13,691,500 |
| 2022-07-29 | 342.00 | 344.00 | 328.00 | 338.00 | 273.14 | 13,232,100 |
| 2022-07-28 | 338.00 | 348.00 | 330.00 | 342.00 | 276.37 | 12,820,100 |
| 2022-07-27 | 314.00 | 338.00 | 310.00 | 338.00 | 273.14 | 24,081,800 |
| 2022-07-26 | 300.00 | 304.00 | 292.00 | 298.00 | 240.82 | 1,834,700 |
| 2022-07-25 | 296.00 | 310.00 | 292.00 | 300.00 | 242.43 | 4,563,300 |
| 2022-07-22 | 298.00 | 300.00 | 292.00 | 296.00 | 239.20 | 3,880,800 |
| 2022-07-21 | 284.00 | 296.00 | 282.00 | 296.00 | 239.20 | 5,753,700 |
| 2022-07-20 | 280.00 | 288.00 | 276.00 | 282.00 | 227.89 | 1,328,900 |
| 2022-07-19 | 274.00 | 280.00 | 274.00 | 280.00 | 226.27 | 136,600 |
| 2022-07-18 | 280.00 | 280.00 | 274.00 | 276.00 | 223.04 | 549,500 |
| 2022-07-15 | 278.00 | 282.00 | 276.00 | 278.00 | 224.65 | 335,800 |
| 2022-07-14 | 278.00 | 284.00 | 278.00 | 278.00 | 224.65 | 249,100 |
| 2022-07-13 | 276.00 | 282.00 | 276.00 | 280.00 | 226.27 | 611,400 |
| 2022-07-12 | 274.00 | 278.00 | 272.00 | 276.00 | 223.04 | 291,400 |
| 2022-07-11 | 270.00 | 274.00 | 270.00 | 274.00 | 221.42 | 296,900 |
| 2022-07-08 | 270.00 | 272.00 | 266.00 | 270.00 | 218.19 | 107,100 |
| 2022-07-07 | 268.00 | 272.00 | 264.00 | 270.00 | 218.19 | 752,700 |
| 2022-07-06 | 274.00 | 274.00 | 266.00 | 268.00 | 216.57 | 487,700 |
| 2022-07-05 | 270.00 | 276.00 | 270.00 | 274.00 | 221.42 | 156,400 |
| 2022-07-04 | 276.00 | 278.00 | 266.00 | 270.00 | 218.19 | 1,315,300 |
| 2022-07-01 | 282.00 | 282.00 | 272.00 | 276.00 | 223.04 | 504,300 |
| 2022-06-30 | 280.00 | 284.00 | 276.00 | 282.00 | 227.89 | 982,700 |
| 2022-06-29 | 274.00 | 284.00 | 274.00 | 280.00 | 226.27 | 1,473,600 |
| 2022-06-28 | 272.00 | 274.00 | 270.00 | 274.00 | 221.42 | 61,800 |
| 2022-06-27 | 274.00 | 276.00 | 270.00 | 272.00 | 219.80 | 360,800 |
| 2022-06-24 | 268.00 | 274.00 | 266.00 | 274.00 | 221.42 | 242,400 |
| 2022-06-23 | 270.00 | 276.00 | 268.00 | 268.00 | 216.57 | 302,100 |
| 2022-06-22 | 272.00 | 276.00 | 270.00 | 270.00 | 218.19 | 170,600 |
| 2022-06-21 | 270.00 | 272.00 | 268.00 | 272.00 | 219.80 | 189,600 |
| 2022-06-20 | 268.00 | 272.00 | 266.00 | 270.00 | 218.19 | 663,400 |
| 2022-06-17 | 268.00 | 272.00 | 266.00 | 268.00 | 216.57 | 290,400 |
| 2022-06-16 | 270.00 | 272.00 | 266.00 | 268.00 | 216.57 | 571,800 |
| 2022-06-15 | 274.00 | 276.00 | 266.00 | 266.00 | 214.96 | 506,800 |
| 2022-06-14 | 268.00 | 280.00 | 268.00 | 270.00 | 218.19 | 279,200 |
| 2022-06-13 | 278.00 | 280.00 | 268.00 | 268.00 | 216.57 | 805,700 |
| 2022-06-10 | 282.00 | 282.00 | 276.00 | 278.00 | 224.65 | 291,400 |
| 2022-06-09 | 280.00 | 282.00 | 278.00 | 280.00 | 226.27 | 417,000 |
| 2022-06-08 | 284.00 | 286.00 | 278.00 | 280.00 | 226.27 | 465,400 |
| 2022-06-07 | 282.00 | 284.00 | 278.00 | 284.00 | 229.50 | 557,900 |
| 2022-06-06 | 292.00 | 292.00 | 278.00 | 282.00 | 227.89 | 852,200 |
| 2022-06-03 | 298.00 | 302.00 | 290.00 | 292.00 | 235.97 | 1,579,300 |
| 2022-06-02 | 282.00 | 302.00 | 282.00 | 294.00 | 237.58 | 3,658,700 |
| 2022-05-31 | 276.00 | 294.00 | 276.00 | 282.00 | 227.89 | 1,902,200 |
| 2022-05-30 | 272.00 | 276.00 | 270.00 | 274.00 | 221.42 | 597,100 |
| 2022-05-27 | 270.00 | 274.00 | 270.00 | 272.00 | 219.80 | 598,700 |
| 2022-05-25 | 272.00 | 276.00 | 268.00 | 272.00 | 219.80 | 1,142,700 |
| 2022-05-24 | 268.00 | 272.00 | 268.00 | 270.00 | 218.19 | 262,900 |
| 2022-05-23 | 268.00 | 270.00 | 266.00 | 268.00 | 216.57 | 293,400 |
| 2022-05-20 | 268.00 | 272.00 | 266.00 | 268.00 | 216.57 | 422,700 |
| 2022-05-19 | 270.00 | 272.00 | 266.00 | 268.00 | 216.57 | 997,900 |
| 2022-05-18 | 274.00 | 276.00 | 270.00 | 272.00 | 219.80 | 373,400 |
| 2022-05-17 | 270.00 | 274.00 | 270.00 | 274.00 | 221.42 | 175,300 |
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.