Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 1,889,900 |
| 2025-11-04 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 3,052,600 |
| 2025-11-03 | 218.00 | 224.00 | 214.00 | 220.00 | 220.00 | 6,154,500 |
| 2025-10-31 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 913,200 |
| 2025-10-30 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 1,534,800 |
| 2025-10-29 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1,487,000 |
| 2025-10-28 | 212.00 | 230.00 | 210.00 | 214.00 | 214.00 | 7,756,800 |
| 2025-10-27 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 1,474,500 |
| 2025-10-24 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 935,100 |
| 2025-10-23 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1,163,900 |
| 2025-10-22 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 889,000 |
| 2025-10-21 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1,745,000 |
| 2025-10-20 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1,806,200 |
| 2025-10-17 | 218.00 | 224.00 | 208.00 | 210.00 | 210.00 | 12,164,700 |
| 2025-10-16 | 212.00 | 224.00 | 210.00 | 216.00 | 216.00 | 5,225,000 |
| 2025-10-15 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 557,500 |
| 2025-10-14 | 214.00 | 222.00 | 210.00 | 210.00 | 210.00 | 2,918,900 |
| 2025-10-13 | 214.00 | 226.00 | 210.00 | 212.00 | 212.00 | 3,977,200 |
| 2025-10-10 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 996,400 |
| 2025-10-09 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 2,156,400 |
| 2025-10-08 | 220.00 | 222.00 | 210.00 | 216.00 | 216.00 | 2,770,500 |
| 2025-10-07 | 214.00 | 228.00 | 212.00 | 220.00 | 220.00 | 6,712,900 |
| 2025-10-06 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 3,051,900 |
| 2025-10-03 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 2,107,700 |
| 2025-10-02 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 1,766,000 |
| 2025-10-01 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1,777,000 |
| 2025-09-30 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 930,000 |
| 2025-09-29 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 711,200 |
| 2025-09-26 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 542,800 |
| 2025-09-25 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 2,938,400 |
| 2025-09-24 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 1,119,800 |
| 2025-09-23 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 887,900 |
| 2025-09-22 | 212.00 | 218.00 | 210.00 | 210.00 | 210.00 | 2,278,000 |
| 2025-09-19 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 899,500 |
| 2025-09-18 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 2,065,900 |
| 2025-09-17 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 1,711,300 |
| 2025-09-16 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 930,900 |
| 2025-09-15 | 212.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1,803,600 |
| 2025-09-12 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 1,675,500 |
| 2025-09-11 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 1,370,600 |
| 2025-09-10 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 838,200 |
| 2025-09-09 | 212.00 | 220.00 | 212.00 | 216.00 | 216.00 | 1,709,600 |
| 2025-09-08 | 212.00 | 228.00 | 212.00 | 212.00 | 212.00 | 8,871,500 |
| 2025-09-05 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-09-04 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 1,102,000 |
| 2025-09-03 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1,613,900 |
| 2025-09-02 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 1,206,100 |
| 2025-09-01 | 208.00 | 208.00 | 191.00 | 208.00 | 208.00 | 7,804,400 |
| 2025-08-29 | 224.00 | 224.00 | 208.00 | 210.00 | 210.00 | 5,351,400 |
| 2025-08-28 | 216.00 | 228.00 | 216.00 | 224.00 | 224.00 | 7,388,500 |
| 2025-08-27 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 2,634,600 |
| 2025-08-26 | 212.00 | 234.00 | 208.00 | 212.00 | 212.00 | 20,790,900 |
| 2025-08-25 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 3,382,600 |
| 2025-08-22 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 5,007,200 |
| 2025-08-21 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 9,566,100 |
| 2025-08-20 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 3,189,900 |
| 2025-08-19 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1,332,800 |
| 2025-08-18 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-08-15 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 4,368,700 |
| 2025-08-14 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 5,117,000 |
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.