Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 5,860,400 |
| 2026-01-27 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 2,093,800 |
| 2026-01-26 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1,896,500 |
| 2026-01-23 | 214.00 | 226.00 | 212.00 | 216.00 | 216.00 | 6,714,000 |
| 2026-01-22 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 736,000 |
| 2026-01-21 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 1,638,000 |
| 2026-01-20 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1,040,000 |
| 2026-01-19 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 975,900 |
| 2026-01-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-01-15 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 298,500 |
| 2026-01-14 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 1,175,600 |
| 2026-01-13 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 1,235,000 |
| 2026-01-12 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 7,514,800 |
| 2026-01-09 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 899,700 |
| 2026-01-08 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 706,300 |
| 2026-01-07 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1,574,700 |
| 2026-01-06 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 1,110,100 |
| 2026-01-05 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | 1,026,800 |
| 2026-01-02 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 1,080,000 |
| 2026-01-01 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-12-31 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-12-30 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 1,131,500 |
| 2025-12-29 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 625,200 |
| 2025-12-26 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-12-25 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-12-24 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 1,611,700 |
| 2025-12-23 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 1,318,300 |
| 2025-12-22 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 2,217,900 |
| 2025-12-19 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 712,700 |
| 2025-12-18 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 721,900 |
| 2025-12-17 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 833,400 |
| 2025-12-16 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 666,600 |
| 2025-12-15 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 1,504,400 |
| 2025-12-12 | 222.00 | 226.00 | 218.00 | 220.00 | 220.00 | 3,739,300 |
| 2025-12-11 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | 5,904,500 |
| 2025-12-10 | 222.00 | 222.00 | 216.00 | 222.00 | 222.00 | 2,646,400 |
| 2025-12-09 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 1,837,700 |
| 2025-12-08 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 1,834,600 |
| 2025-12-05 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1,660,200 |
| 2025-12-04 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 3,239,600 |
| 2025-12-03 | 224.00 | 226.00 | 214.00 | 214.00 | 214.00 | 13,527,800 |
| 2025-12-02 | 212.00 | 242.00 | 210.00 | 222.00 | 222.00 | 35,105,400 |
| 2025-12-01 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 2,290,800 |
| 2025-11-28 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1,193,100 |
| 2025-11-27 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 1,165,000 |
| 2025-11-26 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 513,000 |
| 2025-11-25 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 520,500 |
| 2025-11-24 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1,915,800 |
| 2025-11-21 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 361,400 |
| 2025-11-20 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 844,700 |
| 2025-11-19 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1,122,800 |
| 2025-11-18 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1,377,200 |
| 2025-11-17 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 831,000 |
| 2025-11-14 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 588,000 |
| 2025-11-13 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 697,500 |
| 2025-11-12 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 1,021,200 |
| 2025-11-11 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 1,001,600 |
| 2025-11-10 | 220.00 | 224.00 | 216.00 | 216.00 | 216.00 | 1,604,300 |
| 2025-11-07 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1,748,200 |
| 2025-11-06 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 1,484,000 |
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.