Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 1,660,500 |
| 2025-08-12 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 1,905,100 |
| 2025-08-11 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 1,633,600 |
| 2025-08-08 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 5,709,300 |
| 2025-08-07 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 1,589,500 |
| 2025-08-06 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | 1,413,400 |
| 2025-08-05 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 2,374,200 |
| 2025-08-04 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 3,050,300 |
| 2025-08-01 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 1,926,400 |
| 2025-07-31 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 2,906,900 |
| 2025-07-30 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 4,831,800 |
| 2025-07-29 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 3,575,400 |
| 2025-07-28 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 2,884,600 |
| 2025-07-25 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 710,000 |
| 2025-07-24 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 1,497,100 |
| 2025-07-23 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 2,767,200 |
| 2025-07-22 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 2,205,200 |
| 2025-07-21 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 2,901,300 |
| 2025-07-18 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1,535,500 |
| 2025-07-17 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 1,119,100 |
| 2025-07-16 | 212.00 | 218.00 | 210.00 | 214.00 | 214.00 | 1,765,700 |
| 2025-07-15 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 3,285,000 |
| 2025-07-14 | 212.00 | 214.00 | 204.00 | 210.00 | 210.00 | 4,429,600 |
| 2025-07-11 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | 2,259,200 |
| 2025-07-10 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 3,540,500 |
| 2025-07-09 | 212.00 | 218.00 | 210.00 | 218.00 | 218.00 | 5,752,600 |
| 2025-07-08 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 3,645,000 |
| 2025-07-07 | 214.00 | 214.00 | 204.00 | 210.00 | 210.00 | 3,372,400 |
| 2025-07-04 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 3,443,200 |
| 2025-07-03 | 204.00 | 214.00 | 202.00 | 212.00 | 212.00 | 5,330,600 |
| 2025-07-02 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 2,507,400 |
| 2025-07-01 | 216.00 | 218.00 | 204.00 | 206.00 | 206.00 | 4,466,100 |
| 2025-06-30 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 8,318,800 |
| 2025-06-26 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 8,011,200 |
| 2025-06-25 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 2,694,600 |
| 2025-06-24 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 3,576,400 |
| 2025-06-23 | 200.00 | 204.00 | 197.00 | 199.00 | 199.00 | 9,599,900 |
| 2025-06-20 | 200.00 | 202.00 | 193.00 | 202.00 | 202.00 | 8,987,100 |
| 2025-06-19 | 200.00 | 208.00 | 199.00 | 200.00 | 200.00 | 9,482,200 |
| 2025-06-18 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 9,715,900 |
| 2025-06-17 | 200.00 | 226.00 | 200.00 | 206.00 | 206.00 | 44,972,100 |
| 2025-06-16 | 196.00 | 204.00 | 195.00 | 199.00 | 199.00 | 13,249,000 |
| 2025-06-13 | 195.00 | 196.00 | 194.00 | 196.00 | 196.00 | 2,411,100 |
| 2025-06-12 | 194.00 | 197.00 | 193.00 | 194.00 | 194.00 | 3,629,300 |
| 2025-06-11 | 191.00 | 194.00 | 190.00 | 194.00 | 194.00 | 4,247,100 |
| 2025-06-10 | 191.00 | 192.00 | 190.00 | 190.00 | 190.00 | 2,540,900 |
| 2025-06-05 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 2,263,300 |
| 2025-06-04 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | 3,348,100 |
| 2025-06-03 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | 2,580,200 |
| 2025-06-02 | 189.00 | 198.00 | 186.00 | 193.00 | 193.00 | 9,637,100 |
| 2025-05-28 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | 1,771,900 |
| 2025-05-27 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 2,417,800 |
| 2025-05-26 | 193.00 | 193.00 | 189.00 | 190.00 | 190.00 | 2,979,000 |
| 2025-05-23 | 190.00 | 193.00 | 190.00 | 191.00 | 191.00 | 2,501,900 |
| 2025-05-22 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | 2,434,600 |
| 2025-05-21 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 3,280,800 |
| 2025-05-20 | 190.00 | 195.00 | 186.00 | 190.00 | 190.00 | 12,223,400 |
| 2025-05-19 | 192.00 | 193.00 | 188.00 | 189.00 | 189.00 | 9,622,300 |
| 2025-05-16 | 204.00 | 208.00 | 182.00 | 192.00 | 192.00 | 35,882,800 |
| 2025-05-15 | 195.00 | 204.00 | 193.00 | 200.00 | 200.00 | 20,474,800 |
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.