Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 646,600 |
| 2026-05-01 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-04-30 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 491,700 |
| 2026-04-29 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 453,800 |
| 2026-04-28 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 166,500 |
| 2026-04-27 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 123,600 |
| 2026-04-24 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 435,300 |
| 2026-04-23 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 369,700 |
| 2026-04-22 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 403,300 |
| 2026-04-21 | 206.00 | 212.00 | 204.00 | 210.00 | 210.00 | 624,600 |
| 2026-04-20 | 208.00 | 214.00 | 204.00 | 206.00 | 206.00 | 1,098,900 |
| 2026-04-17 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 273,400 |
| 2026-04-16 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 477,300 |
| 2026-04-15 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 235,400 |
| 2026-04-14 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 234,600 |
| 2026-04-13 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | 93,200 |
| 2026-04-10 | 196.00 | 202.00 | 196.00 | 202.00 | 202.00 | 89,600 |
| 2026-04-09 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | 98,600 |
| 2026-04-08 | 195.00 | 197.00 | 194.00 | 197.00 | 197.00 | 52,200 |
| 2026-04-07 | 194.00 | 197.00 | 194.00 | 195.00 | 195.00 | 76,600 |
| 2026-04-06 | 198.00 | 199.00 | 192.00 | 194.00 | 194.00 | 149,000 |
| 2026-04-02 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | 96,400 |
| 2026-04-01 | 193.00 | 197.00 | 190.00 | 197.00 | 197.00 | 232,800 |
| 2026-03-31 | 195.00 | 198.00 | 192.00 | 194.00 | 194.00 | 563,300 |
| 2026-03-30 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | 122,600 |
| 2026-03-27 | 197.00 | 198.00 | 193.00 | 196.00 | 196.00 | 76,500 |
| 2026-03-26 | 197.00 | 199.00 | 194.00 | 196.00 | 196.00 | 173,900 |
| 2026-03-25 | 194.00 | 196.00 | 190.00 | 195.00 | 195.00 | 301,100 |
| 2026-03-17 | 193.00 | 199.00 | 193.00 | 196.00 | 196.00 | 204,400 |
| 2026-03-16 | 199.00 | 199.00 | 190.00 | 193.00 | 193.00 | 610,700 |
| 2026-03-13 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 333,000 |
| 2026-03-12 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 192,900 |
| 2026-03-11 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 343,400 |
| 2026-03-10 | 206.00 | 206.00 | 197.00 | 202.00 | 202.00 | 7,085,000 |
| 2026-03-09 | 206.00 | 206.00 | 198.00 | 204.00 | 204.00 | 7,769,600 |
| 2026-03-06 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 659,900 |
| 2026-03-05 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | 521,200 |
| 2026-03-04 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 2,061,500 |
| 2026-03-03 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 249,400 |
| 2026-03-02 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 1,629,300 |
| 2026-02-27 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 848,300 |
| 2026-02-26 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | 2,839,100 |
| 2026-02-25 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 1,107,900 |
| 2026-02-24 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 338,400 |
| 2026-02-23 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | 510,400 |
| 2026-02-20 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 258,600 |
| 2026-02-19 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | 945,900 |
| 2026-02-18 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1,362,600 |
| 2026-02-13 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 232,400 |
| 2026-02-12 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 164,000 |
| 2026-02-11 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 761,900 |
| 2026-02-10 | 214.00 | 222.00 | 210.00 | 222.00 | 222.00 | 5,272,200 |
| 2026-02-09 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 1,530,200 |
| 2026-02-06 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 570,400 |
| 2026-02-05 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 995,500 |
| 2026-02-04 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 290,800 |
| 2026-02-03 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 852,900 |
| 2026-02-02 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1,682,000 |
| 2026-01-30 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 669,200 |
| 2026-01-29 | 214.00 | 218.00 | 206.00 | 216.00 | 216.00 | 6,968,700 |
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.