Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 193.00 | 195.00 | 189.00 | 193.00 | 193.00 | 9,467,600 |
| 2025-05-09 | 188.00 | 193.00 | 187.00 | 188.00 | 188.00 | 3,952,500 |
| 2025-05-08 | 190.00 | 191.00 | 187.00 | 187.00 | 187.00 | 4,071,000 |
| 2025-05-07 | 193.00 | 193.00 | 187.00 | 190.00 | 190.00 | 5,463,300 |
| 2025-05-06 | 188.00 | 199.00 | 186.00 | 192.00 | 192.00 | 12,441,800 |
| 2025-05-05 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | 7,824,700 |
| 2025-05-02 | 190.00 | 195.00 | 176.00 | 190.00 | 190.00 | 27,679,100 |
| 2025-04-30 | 208.00 | 212.00 | 204.00 | 204.00 | 204.00 | 14,076,700 |
| 2025-04-29 | 204.00 | 208.00 | 200.00 | 208.00 | 208.00 | 12,869,000 |
| 2025-04-28 | 195.00 | 208.00 | 195.00 | 200.00 | 200.00 | 28,266,500 |
| 2025-04-25 | 195.00 | 202.00 | 191.00 | 194.00 | 194.00 | 20,682,100 |
| 2025-04-24 | 179.00 | 206.00 | 178.00 | 195.00 | 195.00 | 97,326,700 |
| 2025-04-23 | 181.00 | 183.00 | 177.00 | 178.00 | 178.00 | 4,753,900 |
| 2025-04-22 | 179.00 | 186.00 | 175.00 | 180.00 | 180.00 | 11,861,800 |
| 2025-04-21 | 185.00 | 187.00 | 177.00 | 179.00 | 179.00 | 7,643,600 |
| 2025-04-17 | 185.00 | 190.00 | 182.00 | 184.00 | 184.00 | 8,455,600 |
| 2025-04-16 | 190.00 | 192.00 | 182.00 | 182.00 | 182.00 | 19,586,800 |
| 2025-04-15 | 169.00 | 197.00 | 166.00 | 189.00 | 189.00 | 75,949,800 |
| 2025-04-14 | 158.00 | 172.00 | 157.00 | 168.00 | 168.00 | 16,513,000 |
| 2025-04-11 | 155.00 | 158.00 | 153.00 | 157.00 | 157.00 | 3,160,600 |
| 2025-04-10 | 152.00 | 158.00 | 150.00 | 155.00 | 155.00 | 8,433,700 |
| 2025-04-09 | 140.00 | 156.00 | 140.00 | 150.00 | 150.00 | 12,535,600 |
| 2025-04-08 | 146.00 | 146.00 | 131.00 | 141.00 | 141.00 | 21,552,800 |
| 2025-03-27 | 156.00 | 199.00 | 153.00 | 154.00 | 154.00 | 104,268,600 |
| 2025-03-26 | 152.00 | 157.00 | 150.00 | 154.00 | 154.00 | 7,779,800 |
| 2025-03-25 | 146.00 | 151.00 | 146.00 | 149.00 | 149.00 | 2,273,100 |
| 2025-03-24 | 151.00 | 151.00 | 144.00 | 145.00 | 145.00 | 2,361,400 |
| 2025-03-21 | 152.00 | 153.00 | 149.00 | 149.00 | 149.00 | 2,658,400 |
| 2025-03-20 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 4,349,700 |
| 2025-03-19 | 157.00 | 159.00 | 154.00 | 154.00 | 154.00 | 3,773,700 |
| 2025-03-18 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | 3,199,100 |
| 2025-03-17 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | 1,641,200 |
| 2025-03-14 | 162.00 | 163.00 | 157.00 | 160.00 | 160.00 | 1,763,100 |
| 2025-03-13 | 165.00 | 165.00 | 155.00 | 159.00 | 159.00 | 5,774,900 |
| 2025-03-12 | 166.00 | 168.00 | 161.00 | 165.00 | 165.00 | 2,092,000 |
| 2025-03-11 | 168.00 | 168.00 | 162.00 | 166.00 | 166.00 | 2,351,500 |
| 2025-03-10 | 166.00 | 171.00 | 165.00 | 167.00 | 167.00 | 4,262,500 |
| 2025-03-07 | 166.00 | 168.00 | 162.00 | 166.00 | 166.00 | 2,670,800 |
| 2025-03-06 | 161.00 | 169.00 | 161.00 | 166.00 | 166.00 | 3,456,500 |
| 2025-03-05 | 158.00 | 164.00 | 158.00 | 161.00 | 161.00 | 1,798,500 |
| 2025-03-04 | 163.00 | 163.00 | 156.00 | 158.00 | 158.00 | 3,068,900 |
| 2025-03-03 | 158.00 | 164.00 | 158.00 | 162.00 | 162.00 | 2,021,600 |
| 2025-02-28 | 167.00 | 169.00 | 156.00 | 158.00 | 158.00 | 9,222,500 |
| 2025-02-27 | 165.00 | 183.00 | 165.00 | 167.00 | 167.00 | 17,606,700 |
| 2025-02-26 | 169.00 | 170.00 | 162.00 | 164.00 | 164.00 | 3,372,600 |
| 2025-02-25 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 4,982,100 |
| 2025-02-24 | 179.00 | 180.00 | 169.00 | 170.00 | 170.00 | 8,344,900 |
| 2025-02-21 | 182.00 | 182.00 | 175.00 | 179.00 | 179.00 | 7,796,200 |
| 2025-02-20 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | 2,767,300 |
| 2025-02-19 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | 1,485,300 |
| 2025-02-18 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 3,070,100 |
| 2025-02-17 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | 3,489,800 |
| 2025-02-14 | 185.00 | 187.00 | 183.00 | 183.00 | 183.00 | 1,746,000 |
| 2025-02-13 | 183.00 | 185.00 | 180.00 | 184.00 | 184.00 | 1,312,700 |
| 2025-02-12 | 178.00 | 185.00 | 175.00 | 181.00 | 181.00 | 2,836,600 |
| 2025-02-11 | 185.00 | 186.00 | 176.00 | 178.00 | 178.00 | 5,645,900 |
| 2025-02-10 | 190.00 | 190.00 | 184.00 | 184.00 | 184.00 | 3,213,300 |
| 2025-02-07 | 192.00 | 193.00 | 186.00 | 189.00 | 189.00 | 3,555,300 |
| 2025-02-06 | 198.00 | 200.00 | 191.00 | 192.00 | 192.00 | 4,188,100 |
| 2025-02-05 | 200.00 | 206.00 | 195.00 | 198.00 | 198.00 | 5,788,800 |
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.