Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 171.00 | 171.00 | 166.00 | 169.00 | 169.00 | 213,000 |
| 2026-07-24 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 211,700 |
| 2026-07-23 | 169.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1,611,200 |
| 2026-07-22 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 88,100 |
| 2026-07-21 | 170.00 | 171.00 | 168.00 | 169.00 | 169.00 | 341,100 |
| 2026-07-20 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 327,300 |
| 2026-07-17 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 2,438,500 |
| 2026-07-16 | 167.00 | 173.00 | 166.00 | 172.00 | 172.00 | 518,100 |
| 2026-07-15 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 261,500 |
| 2026-07-14 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 194,400 |
| 2026-07-13 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 114,600 |
| 2026-07-10 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | 168,000 |
| 2026-07-09 | 169.00 | 171.00 | 165.00 | 169.00 | 169.00 | 293,300 |
| 2026-07-08 | 170.00 | 175.00 | 166.00 | 169.00 | 169.00 | 413,200 |
| 2026-07-07 | 177.00 | 177.00 | 168.00 | 170.00 | 170.00 | 645,800 |
| 2026-07-06 | 162.00 | 192.00 | 162.00 | 175.00 | 175.00 | 1,193,300 |
| 2026-07-03 | 164.00 | 208.00 | 164.00 | 166.00 | 166.00 | 4,231,700 |
| 2026-07-02 | 168.00 | 169.00 | 163.00 | 164.00 | 164.00 | 266,700 |
| 2026-07-01 | 167.00 | 178.00 | 155.00 | 168.00 | 168.00 | 90,000 |
| 2026-06-30 | 168.00 | 168.00 | 160.00 | 167.00 | 167.00 | 151,100 |
| 2026-06-29 | 171.00 | 180.00 | 164.00 | 168.00 | 168.00 | 360,300 |
| 2026-06-26 | 177.00 | 177.00 | 168.00 | 171.00 | 171.00 | 285,100 |
| 2026-06-25 | 176.00 | 179.00 | 174.00 | 178.00 | 178.00 | 63,300 |
| 2026-06-24 | 179.00 | 181.00 | 175.00 | 176.00 | 176.00 | 51,100 |
| 2026-06-23 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | 35,900 |
| 2026-06-22 | 185.00 | 185.00 | 179.00 | 183.00 | 183.00 | 69,500 |
| 2026-06-19 | 184.00 | 185.00 | 180.00 | 183.00 | 183.00 | 30,800 |
| 2026-06-18 | 182.00 | 183.00 | 179.00 | 183.00 | 183.00 | 35,500 |
| 2026-06-17 | 185.00 | 185.00 | 178.00 | 182.00 | 182.00 | 176,200 |
| 2026-06-16 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-06-15 | 179.00 | 192.00 | 175.00 | 183.00 | 183.00 | 667,100 |
| 2026-06-12 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | 64,900 |
| 2026-06-11 | 180.00 | 180.00 | 170.00 | 172.00 | 172.00 | 168,200 |
| 2026-06-10 | 181.00 | 181.00 | 169.00 | 172.00 | 172.00 | 190,300 |
| 2026-06-09 | 150.00 | 194.00 | 150.00 | 172.00 | 172.00 | 757,400 |
| 2026-06-08 | 163.00 | 163.00 | 142.00 | 149.00 | 149.00 | 809,800 |
| 2026-06-05 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 202,300 |
| 2026-06-04 | 179.00 | 179.00 | 165.00 | 167.00 | 167.00 | 467,000 |
| 2026-06-03 | 189.00 | 189.00 | 174.00 | 179.00 | 179.00 | 166,200 |
| 2026-06-02 | 186.00 | 189.00 | 185.00 | 189.00 | 189.00 | 139,300 |
| 2026-06-01 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-05-29 | 187.00 | 189.00 | 186.00 | 189.00 | 189.00 | 109,100 |
| 2026-05-28 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-05-27 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-05-26 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | 42,300 |
| 2026-05-25 | 177.00 | 198.00 | 177.00 | 189.00 | 189.00 | 131,200 |
| 2026-05-22 | 183.00 | 183.00 | 170.00 | 177.00 | 177.00 | 442,300 |
| 2026-05-21 | 191.00 | 191.00 | 183.00 | 184.00 | 184.00 | 341,500 |
| 2026-05-20 | 193.00 | 195.00 | 187.00 | 191.00 | 191.00 | 202,100 |
| 2026-05-19 | 193.00 | 198.00 | 190.00 | 192.00 | 192.00 | 303,600 |
| 2026-05-18 | 195.00 | 196.00 | 180.00 | 193.00 | 193.00 | 495,200 |
| 2026-05-15 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-05-14 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-05-13 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | 260,800 |
| 2026-05-12 | 198.00 | 208.00 | 197.00 | 199.00 | 199.00 | 940,700 |
| 2026-05-11 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 661,600 |
| 2026-05-08 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | 341,400 |
| 2026-05-07 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 44,400 |
| 2026-05-06 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | 524,800 |
| 2026-05-05 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | 261,700 |
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.