Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 274.00 | 274.00 | 268.00 | 268.00 | 216.57 | 767,300 |
| 2022-05-12 | 272.00 | 276.00 | 272.00 | 274.00 | 221.42 | 289,700 |
| 2022-05-11 | 278.00 | 278.00 | 272.00 | 272.00 | 219.80 | 718,100 |
| 2022-05-10 | 274.00 | 276.00 | 270.00 | 274.00 | 221.42 | 745,100 |
| 2022-05-09 | 274.00 | 280.00 | 274.00 | 274.00 | 221.42 | 1,110,900 |
| 2022-04-28 | 272.00 | 280.00 | 270.00 | 274.00 | 221.42 | 884,800 |
| 2022-04-27 | 272.00 | 276.00 | 270.00 | 274.00 | 221.42 | 798,300 |
| 2022-04-26 | 266.00 | 270.00 | 262.00 | 270.00 | 218.19 | 1,064,700 |
| 2022-04-25 | 268.00 | 270.00 | 264.00 | 266.00 | 214.96 | 460,400 |
| 2022-04-22 | 266.00 | 270.00 | 266.00 | 268.00 | 216.57 | 231,600 |
| 2022-04-21 | 264.00 | 268.00 | 264.00 | 264.00 | 213.34 | 452,000 |
| 2022-04-20 | 268.00 | 272.00 | 264.00 | 264.00 | 213.34 | 877,600 |
| 2022-04-19 | 270.00 | 272.00 | 268.00 | 270.00 | 218.19 | 252,000 |
| 2022-04-18 | 276.00 | 276.00 | 268.00 | 270.00 | 218.19 | 479,100 |
| 2022-04-14 | 274.00 | 276.00 | 272.00 | 274.00 | 221.42 | 206,900 |
| 2022-04-13 | 272.00 | 278.00 | 270.00 | 274.00 | 221.42 | 729,100 |
| 2022-04-12 | 272.00 | 272.00 | 266.00 | 272.00 | 219.80 | 527,700 |
| 2022-04-11 | 274.00 | 278.00 | 268.00 | 272.00 | 219.80 | 458,100 |
| 2022-04-08 | 272.00 | 278.00 | 270.00 | 274.00 | 221.42 | 215,400 |
| 2022-04-07 | 276.00 | 278.00 | 272.00 | 272.00 | 219.80 | 191,400 |
| 2022-04-06 | 280.00 | 282.00 | 276.00 | 276.00 | 223.04 | 815,600 |
| 2022-04-05 | 274.00 | 280.00 | 274.00 | 280.00 | 226.27 | 926,600 |
| 2022-04-04 | 270.00 | 278.00 | 270.00 | 274.00 | 221.42 | 1,493,800 |
| 2022-04-01 | 264.00 | 276.00 | 264.00 | 270.00 | 218.19 | 2,874,000 |
| 2022-03-31 | 262.00 | 268.00 | 262.00 | 264.00 | 213.34 | 262,200 |
| 2022-03-30 | 264.00 | 268.00 | 262.00 | 264.00 | 213.34 | 356,400 |
| 2022-03-29 | 264.00 | 266.00 | 262.00 | 264.00 | 213.34 | 159,600 |
| 2022-03-28 | 266.00 | 268.00 | 262.00 | 264.00 | 213.34 | 390,200 |
| 2022-03-25 | 262.00 | 266.00 | 260.00 | 266.00 | 214.96 | 1,265,900 |
| 2022-03-24 | 260.00 | 266.00 | 252.00 | 262.00 | 211.72 | 1,803,400 |
| 2022-03-23 | 258.00 | 260.00 | 258.00 | 258.00 | 208.49 | 547,700 |
| 2022-03-22 | 258.00 | 260.00 | 252.00 | 256.00 | 206.88 | 692,600 |
| 2022-03-21 | 258.00 | 260.00 | 256.00 | 258.00 | 208.49 | 388,800 |
| 2022-03-18 | 254.00 | 260.00 | 254.00 | 256.00 | 206.88 | 316,100 |
| 2022-03-17 | 256.00 | 260.00 | 250.00 | 252.00 | 203.64 | 852,500 |
| 2022-03-16 | 256.00 | 260.00 | 250.00 | 256.00 | 206.88 | 736,300 |
| 2022-03-15 | 260.00 | 262.00 | 248.00 | 256.00 | 206.88 | 996,000 |
| 2022-03-14 | 260.00 | 264.00 | 250.00 | 260.00 | 210.11 | 656,000 |
| 2022-03-11 | 266.00 | 276.00 | 248.00 | 258.00 | 208.49 | 4,871,300 |
| 2022-03-10 | 268.00 | 270.00 | 264.00 | 266.00 | 214.96 | 216,800 |
| 2022-03-09 | 264.00 | 272.00 | 262.00 | 268.00 | 216.57 | 329,800 |
| 2022-03-08 | 264.00 | 272.00 | 260.00 | 264.00 | 213.34 | 374,200 |
| 2022-03-07 | 270.00 | 270.00 | 260.00 | 264.00 | 213.34 | 1,089,300 |
| 2022-03-04 | 270.00 | 274.00 | 268.00 | 270.00 | 218.19 | 408,400 |
| 2022-03-02 | 268.00 | 272.00 | 268.00 | 270.00 | 218.19 | 314,000 |
| 2022-03-01 | 260.00 | 272.00 | 260.00 | 268.00 | 216.57 | 1,018,600 |
| 2022-02-25 | 274.00 | 276.00 | 268.00 | 270.00 | 218.19 | 1,180,200 |
| 2022-02-24 | 278.00 | 278.00 | 272.00 | 274.00 | 221.42 | 880,100 |
| 2022-02-23 | 278.00 | 278.00 | 276.00 | 278.00 | 224.65 | 117,600 |
| 2022-02-22 | 276.00 | 280.00 | 276.00 | 278.00 | 224.65 | 484,600 |
| 2022-02-21 | 278.00 | 282.00 | 274.00 | 276.00 | 223.04 | 1,219,400 |
| 2022-02-18 | 280.00 | 280.00 | 276.00 | 278.00 | 224.65 | 421,800 |
| 2022-02-17 | 278.00 | 282.00 | 276.00 | 280.00 | 226.27 | 625,100 |
| 2022-02-16 | 278.00 | 284.00 | 276.00 | 280.00 | 226.27 | 772,500 |
| 2022-02-15 | 280.00 | 280.00 | 276.00 | 278.00 | 224.65 | 169,000 |
| 2022-02-14 | 280.00 | 282.00 | 278.00 | 280.00 | 226.27 | 335,700 |
| 2022-02-11 | 280.00 | 282.00 | 278.00 | 280.00 | 226.27 | 138,800 |
| 2022-02-10 | 280.00 | 282.00 | 276.00 | 280.00 | 226.27 | 412,500 |
| 2022-02-09 | 280.00 | 280.00 | 278.00 | 280.00 | 226.27 | 407,700 |
| 2022-02-08 | 278.00 | 280.00 | 276.00 | 278.00 | 224.65 | 875,200 |
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.