Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 191.00 | 200.00 | 191.00 | 198.00 | 198.00 | 5,203,100 |
| 2025-02-03 | 200.00 | 204.00 | 190.00 | 191.00 | 191.00 | 12,645,100 |
| 2025-01-31 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | 4,836,000 |
| 2025-01-30 | 210.00 | 216.00 | 200.00 | 202.00 | 202.00 | 12,720,600 |
| 2025-01-24 | 210.00 | 240.00 | 208.00 | 210.00 | 210.00 | 90,101,700 |
| 2025-01-23 | 188.00 | 250.00 | 188.00 | 206.00 | 206.00 | 175,135,300 |
| 2025-01-22 | 192.00 | 192.00 | 180.00 | 187.00 | 187.00 | 8,505,300 |
| 2025-01-21 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 5,881,200 |
| 2025-01-20 | 199.00 | 200.00 | 190.00 | 191.00 | 191.00 | 10,320,100 |
| 2025-01-17 | 210.00 | 210.00 | 196.00 | 199.00 | 199.00 | 12,875,800 |
| 2025-01-16 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 8,798,200 |
| 2025-01-15 | 212.00 | 218.00 | 210.00 | 212.00 | 212.00 | 1,962,600 |
| 2025-01-14 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 2,241,000 |
| 2025-01-13 | 220.00 | 224.00 | 208.00 | 214.00 | 214.00 | 6,627,800 |
| 2025-01-10 | 234.00 | 236.00 | 222.00 | 226.00 | 226.00 | 8,816,200 |
| 2025-01-09 | 238.00 | 242.00 | 226.00 | 234.00 | 234.00 | 3,162,700 |
| 2025-01-08 | 250.00 | 252.00 | 238.00 | 240.00 | 240.00 | 1,702,100 |
| 2025-01-07 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | 810,600 |
| 2025-01-06 | 252.00 | 270.00 | 238.00 | 252.00 | 252.00 | 2,270,900 |
| 2025-01-03 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 740,900 |
| 2025-01-02 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 782,000 |
| 2024-12-30 | 262.00 | 264.00 | 250.00 | 256.00 | 256.00 | 736,600 |
| 2024-12-27 | 254.00 | 266.00 | 252.00 | 262.00 | 262.00 | 814,000 |
| 2024-12-24 | 248.00 | 262.00 | 248.00 | 254.00 | 254.00 | 975,200 |
| 2024-12-23 | 246.00 | 252.00 | 246.00 | 248.00 | 248.00 | 393,500 |
| 2024-12-20 | 254.00 | 256.00 | 246.00 | 246.00 | 246.00 | 641,600 |
| 2024-12-19 | 254.00 | 256.00 | 248.00 | 252.00 | 252.00 | 360,800 |
| 2024-12-18 | 254.00 | 260.00 | 250.00 | 254.00 | 254.00 | 629,600 |
| 2024-12-17 | 264.00 | 264.00 | 254.00 | 254.00 | 254.00 | 442,100 |
| 2024-12-16 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | 499,000 |
| 2024-12-13 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | 539,200 |
| 2024-12-12 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | 142,700 |
| 2024-12-11 | 268.00 | 272.00 | 264.00 | 266.00 | 266.00 | 564,400 |
| 2024-12-10 | 272.00 | 274.00 | 262.00 | 268.00 | 268.00 | 514,800 |
| 2024-12-09 | 270.00 | 276.00 | 268.00 | 270.00 | 270.00 | 825,000 |
| 2024-12-06 | 266.00 | 274.00 | 264.00 | 270.00 | 270.00 | 623,500 |
| 2024-12-05 | 288.00 | 288.00 | 260.00 | 270.00 | 270.00 | 735,100 |
| 2024-12-04 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 1,200,800 |
| 2024-12-03 | 258.00 | 272.00 | 256.00 | 260.00 | 260.00 | 1,778,100 |
| 2024-12-02 | 262.00 | 264.00 | 256.00 | 256.00 | 256.00 | 2,139,900 |
| 2024-11-29 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | 761,600 |
| 2024-11-28 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 568,200 |
| 2024-11-26 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 1,331,400 |
| 2024-11-25 | 270.00 | 294.00 | 266.00 | 268.00 | 268.00 | 6,448,700 |
| 2024-11-22 | 258.00 | 272.00 | 254.00 | 268.00 | 268.00 | 13,427,400 |
| 2024-11-21 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 927,700 |
| 2024-11-20 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 754,800 |
| 2024-11-19 | 254.00 | 264.00 | 254.00 | 262.00 | 262.00 | 484,700 |
| 2024-11-18 | 260.00 | 264.00 | 254.00 | 258.00 | 258.00 | 2,147,000 |
| 2024-11-15 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 890,100 |
| 2024-11-14 | 270.00 | 272.00 | 264.00 | 264.00 | 264.00 | 823,800 |
| 2024-11-13 | 270.00 | 272.00 | 262.00 | 268.00 | 268.00 | 1,795,100 |
| 2024-11-12 | 272.00 | 272.00 | 258.00 | 270.00 | 270.00 | 2,156,500 |
| 2024-11-11 | 280.00 | 284.00 | 266.00 | 272.00 | 272.00 | 1,863,800 |
| 2024-11-08 | 270.00 | 290.00 | 268.00 | 274.00 | 274.00 | 2,537,700 |
| 2024-11-07 | 272.00 | 274.00 | 268.00 | 268.00 | 268.00 | 1,095,200 |
| 2024-11-06 | 280.00 | 284.00 | 270.00 | 272.00 | 272.00 | 2,245,900 |
| 2024-11-05 | 270.00 | 316.00 | 268.00 | 280.00 | 280.00 | 12,998,100 |
| 2024-11-04 | 256.00 | 278.00 | 256.00 | 268.00 | 268.00 | 4,969,600 |
| 2024-11-01 | 292.00 | 294.00 | 270.00 | 276.00 | 276.00 | 5,138,800 |
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.