Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 280.00 | 286.00 | 276.00 | 278.00 | 224.65 | 665,400 |
| 2022-02-04 | 280.00 | 280.00 | 276.00 | 280.00 | 226.27 | 245,100 |
| 2022-02-03 | 280.00 | 280.00 | 276.00 | 278.00 | 224.65 | 121,600 |
| 2022-02-02 | 278.00 | 282.00 | 278.00 | 280.00 | 226.27 | 195,300 |
| 2022-01-31 | 278.00 | 280.00 | 276.00 | 278.00 | 224.65 | 235,100 |
| 2022-01-28 | 278.00 | 280.00 | 274.00 | 278.00 | 224.65 | 501,000 |
| 2022-01-27 | 280.00 | 280.00 | 278.00 | 278.00 | 224.65 | 323,200 |
| 2022-01-26 | 280.00 | 282.00 | 274.00 | 278.00 | 224.65 | 384,900 |
| 2022-01-25 | 280.00 | 282.00 | 278.00 | 280.00 | 226.27 | 583,800 |
| 2022-01-24 | 280.00 | 284.00 | 280.00 | 282.00 | 227.89 | 378,800 |
| 2022-01-21 | 280.00 | 288.00 | 280.00 | 280.00 | 226.27 | 376,600 |
| 2022-01-20 | 278.00 | 280.00 | 276.00 | 280.00 | 226.27 | 212,200 |
| 2022-01-19 | 278.00 | 282.00 | 274.00 | 278.00 | 224.65 | 355,200 |
| 2022-01-18 | 286.00 | 288.00 | 272.00 | 278.00 | 224.65 | 1,176,000 |
| 2022-01-17 | 286.00 | 288.00 | 286.00 | 286.00 | 231.12 | 245,200 |
| 2022-01-14 | 290.00 | 290.00 | 286.00 | 286.00 | 231.12 | 258,200 |
| 2022-01-13 | 286.00 | 290.00 | 286.00 | 288.00 | 232.73 | 248,900 |
| 2022-01-12 | 290.00 | 290.00 | 286.00 | 286.00 | 231.12 | 395,600 |
| 2022-01-11 | 288.00 | 290.00 | 286.00 | 288.00 | 232.73 | 206,000 |
| 2022-01-10 | 290.00 | 292.00 | 288.00 | 288.00 | 232.73 | 909,200 |
| 2022-01-07 | 286.00 | 292.00 | 286.00 | 290.00 | 234.35 | 654,300 |
| 2022-01-06 | 292.00 | 292.00 | 286.00 | 286.00 | 231.12 | 713,200 |
| 2022-01-05 | 292.00 | 294.00 | 290.00 | 292.00 | 235.97 | 729,100 |
| 2022-01-04 | 290.00 | 294.00 | 290.00 | 292.00 | 235.97 | 314,000 |
| 2022-01-03 | 290.00 | 292.00 | 288.00 | 290.00 | 234.35 | 160,900 |
| 2021-12-30 | 290.00 | 294.00 | 286.00 | 290.00 | 234.35 | 1,559,000 |
| 2021-12-29 | 290.00 | 290.00 | 286.00 | 290.00 | 234.35 | 310,400 |
| 2021-12-28 | 286.00 | 290.00 | 286.00 | 288.00 | 232.73 | 397,800 |
| 2021-12-27 | 286.00 | 290.00 | 284.00 | 286.00 | 231.12 | 1,106,300 |
| 2021-12-24 | 290.00 | 292.00 | 286.00 | 286.00 | 231.12 | 348,800 |
| 2021-12-23 | 286.00 | 290.00 | 286.00 | 288.00 | 232.73 | 187,000 |
| 2021-12-22 | 290.00 | 292.00 | 284.00 | 286.00 | 231.12 | 476,600 |
| 2021-12-21 | 290.00 | 294.00 | 280.00 | 290.00 | 234.35 | 1,856,500 |
| 2021-12-20 | 292.00 | 294.00 | 290.00 | 290.00 | 234.35 | 582,700 |
| 2021-12-17 | 290.00 | 294.00 | 290.00 | 292.00 | 235.97 | 514,400 |
| 2021-12-16 | 294.00 | 296.00 | 290.00 | 290.00 | 234.35 | 674,600 |
| 2021-12-15 | 296.00 | 296.00 | 290.00 | 294.00 | 237.58 | 1,199,700 |
| 2021-12-14 | 292.00 | 296.00 | 290.00 | 296.00 | 239.20 | 957,100 |
| 2021-12-13 | 294.00 | 306.00 | 290.00 | 290.00 | 234.35 | 3,734,500 |
| 2021-12-10 | 290.00 | 298.00 | 290.00 | 290.00 | 234.35 | 342,200 |
| 2021-12-09 | 280.00 | 304.00 | 280.00 | 290.00 | 234.35 | 1,159,200 |
| 2021-12-08 | 286.00 | 306.00 | 286.00 | 296.00 | 239.20 | 1,274,600 |
| 2021-12-07 | 292.00 | 298.00 | 292.00 | 294.00 | 237.58 | 992,500 |
| 2021-12-06 | 292.00 | 298.00 | 292.00 | 296.00 | 239.20 | 524,500 |
| 2021-12-03 | 292.00 | 298.00 | 292.00 | 294.00 | 237.58 | 628,400 |
| 2021-12-02 | 290.00 | 294.00 | 286.00 | 292.00 | 235.97 | 625,300 |
| 2021-12-01 | 294.00 | 296.00 | 290.00 | 290.00 | 234.35 | 1,321,600 |
| 2021-11-30 | 290.00 | 296.00 | 290.00 | 290.00 | 234.35 | 1,139,500 |
| 2021-11-29 | 298.00 | 298.00 | 292.00 | 292.00 | 235.97 | 989,600 |
| 2021-11-26 | 298.00 | 302.00 | 294.00 | 294.00 | 237.58 | 1,633,800 |
| 2021-11-25 | 300.00 | 306.00 | 298.00 | 298.00 | 240.82 | 793,000 |
| 2021-11-24 | 296.00 | 304.00 | 296.00 | 302.00 | 244.05 | 539,300 |
| 2021-11-23 | 300.00 | 302.00 | 296.00 | 298.00 | 240.82 | 1,499,000 |
| 2021-11-22 | 300.00 | 306.00 | 298.00 | 300.00 | 242.43 | 4,432,100 |
| 2021-11-19 | 302.00 | 308.00 | 300.00 | 302.00 | 244.05 | 2,398,000 |
| 2021-11-18 | 302.00 | 308.00 | 302.00 | 304.00 | 245.66 | 469,500 |
| 2021-11-17 | 290.00 | 310.00 | 290.00 | 306.00 | 247.28 | 748,700 |
| 2021-11-16 | 304.00 | 310.00 | 304.00 | 308.00 | 248.90 | 833,100 |
| 2021-11-15 | 312.00 | 314.00 | 304.00 | 306.00 | 247.28 | 1,746,600 |
| 2021-11-12 | 304.00 | 316.00 | 302.00 | 310.00 | 250.51 | 4,082,900 |
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.