Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 288.00 | 308.00 | 288.00 | 304.00 | 245.66 | 1,418,200 |
| 2021-11-10 | 300.00 | 304.00 | 300.00 | 302.00 | 244.05 | 1,490,400 |
| 2021-11-09 | 304.00 | 310.00 | 300.00 | 302.00 | 244.05 | 1,452,600 |
| 2021-11-08 | 288.00 | 310.00 | 288.00 | 304.00 | 245.66 | 1,025,300 |
| 2021-11-05 | 304.00 | 316.00 | 304.00 | 304.00 | 245.66 | 924,100 |
| 2021-11-04 | 312.00 | 318.00 | 302.00 | 308.00 | 248.90 | 3,623,300 |
| 2021-11-03 | 288.00 | 312.00 | 288.00 | 308.00 | 248.90 | 2,251,300 |
| 2021-11-02 | 302.00 | 312.00 | 302.00 | 306.00 | 247.28 | 3,994,000 |
| 2021-11-01 | 296.00 | 308.00 | 292.00 | 302.00 | 244.05 | 4,566,200 |
| 2021-10-29 | 278.00 | 302.00 | 278.00 | 296.00 | 239.20 | 969,900 |
| 2021-10-28 | 300.00 | 302.00 | 296.00 | 296.00 | 239.20 | 698,300 |
| 2021-10-27 | 302.00 | 304.00 | 298.00 | 300.00 | 242.43 | 822,700 |
| 2021-10-26 | 304.00 | 304.00 | 302.00 | 302.00 | 244.05 | 496,200 |
| 2021-10-25 | 302.00 | 306.00 | 302.00 | 304.00 | 245.66 | 511,100 |
| 2021-10-22 | 302.00 | 304.00 | 300.00 | 302.00 | 244.05 | 442,800 |
| 2021-10-21 | 306.00 | 306.00 | 300.00 | 302.00 | 244.05 | 806,500 |
| 2021-10-19 | 300.00 | 310.00 | 300.00 | 306.00 | 247.28 | 1,361,600 |
| 2021-10-18 | 298.00 | 310.00 | 298.00 | 306.00 | 247.28 | 3,358,400 |
| 2021-10-15 | 300.00 | 300.00 | 294.00 | 298.00 | 240.82 | 888,100 |
| 2021-10-14 | 284.00 | 300.00 | 284.00 | 298.00 | 240.82 | 1,594,300 |
← NewerPage 21 of 21 · 1,220 trading days
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.