Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 292.00 | 294.00 | 270.00 | 276.00 | 276.00 | 5,138,800 |
| 2024-10-31 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | 3,484,900 |
| 2024-10-30 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | 1,506,100 |
| 2024-10-29 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 687,500 |
| 2024-10-28 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 1,286,300 |
| 2024-10-25 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | 935,600 |
| 2024-10-24 | 302.00 | 304.00 | 296.00 | 300.00 | 300.00 | 2,240,700 |
| 2024-10-23 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1,378,000 |
| 2024-10-22 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 674,100 |
| 2024-10-21 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 1,580,700 |
| 2024-10-18 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 1,452,900 |
| 2024-10-17 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 975,300 |
| 2024-10-16 | 302.00 | 306.00 | 302.00 | 304.00 | 304.00 | 698,300 |
| 2024-10-15 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 1,511,700 |
| 2024-10-14 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 809,100 |
| 2024-10-11 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 475,100 |
| 2024-10-10 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | 1,057,900 |
| 2024-10-09 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 354,400 |
| 2024-10-08 | 304.00 | 310.00 | 302.00 | 304.00 | 304.00 | 1,595,300 |
| 2024-10-07 | 298.00 | 312.00 | 298.00 | 304.00 | 304.00 | 1,938,300 |
| 2024-10-04 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | 2,038,200 |
| 2024-10-03 | 304.00 | 304.00 | 296.00 | 300.00 | 300.00 | 2,112,200 |
| 2024-10-02 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 1,829,100 |
| 2024-10-01 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | 970,000 |
| 2024-09-30 | 308.00 | 314.00 | 302.00 | 310.00 | 310.00 | 2,846,700 |
| 2024-09-27 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | 4,412,500 |
| 2024-09-26 | 310.00 | 316.00 | 306.00 | 312.00 | 312.00 | 2,211,800 |
| 2024-09-25 | 312.00 | 314.00 | 306.00 | 306.00 | 306.00 | 3,306,100 |
| 2024-09-24 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | 8,870,500 |
| 2024-09-23 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 2,275,900 |
| 2024-09-20 | 320.00 | 326.00 | 316.00 | 316.00 | 316.00 | 2,470,400 |
| 2024-09-19 | 318.00 | 324.00 | 316.00 | 320.00 | 320.00 | 1,258,100 |
| 2024-09-18 | 322.00 | 324.00 | 316.00 | 316.00 | 316.00 | 5,122,100 |
| 2024-09-17 | 320.00 | 324.00 | 320.00 | 320.00 | 320.00 | 1,183,100 |
| 2024-09-13 | 322.00 | 326.00 | 320.00 | 320.00 | 320.00 | 1,896,500 |
| 2024-09-12 | 324.00 | 324.00 | 316.00 | 322.00 | 322.00 | 2,593,100 |
| 2024-09-11 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | 1,847,300 |
| 2024-09-10 | 322.00 | 326.00 | 320.00 | 324.00 | 324.00 | 1,849,600 |
| 2024-09-09 | 320.00 | 342.00 | 320.00 | 322.00 | 322.00 | 11,472,900 |
| 2024-09-06 | 322.00 | 324.00 | 316.00 | 316.00 | 316.00 | 1,821,600 |
| 2024-09-05 | 322.00 | 330.00 | 310.00 | 320.00 | 320.00 | 4,929,100 |
| 2024-09-04 | 326.00 | 330.00 | 318.00 | 322.00 | 322.00 | 3,751,100 |
| 2024-09-03 | 332.00 | 334.00 | 326.00 | 326.00 | 326.00 | 4,379,700 |
| 2024-09-02 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | 5,669,700 |
| 2024-08-30 | 336.00 | 354.00 | 330.00 | 338.00 | 338.00 | 15,939,900 |
| 2024-08-29 | 342.00 | 346.00 | 330.00 | 334.00 | 334.00 | 4,765,200 |
| 2024-08-28 | 342.00 | 350.00 | 340.00 | 342.00 | 342.00 | 3,455,300 |
| 2024-08-27 | 350.00 | 356.00 | 334.00 | 340.00 | 340.00 | 5,030,900 |
| 2024-08-26 | 358.00 | 360.00 | 346.00 | 350.00 | 350.00 | 3,944,200 |
| 2024-08-23 | 360.00 | 364.00 | 354.00 | 356.00 | 356.00 | 4,850,600 |
| 2024-08-22 | 340.00 | 374.00 | 340.00 | 358.00 | 358.00 | 36,179,000 |
| 2024-08-21 | 352.00 | 356.00 | 340.00 | 340.00 | 340.00 | 6,701,300 |
| 2024-08-20 | 366.00 | 366.00 | 336.00 | 350.00 | 350.00 | 21,195,200 |
| 2024-08-19 | 380.00 | 404.00 | 356.00 | 362.00 | 362.00 | 100,544,700 |
| 2024-08-16 | 296.00 | 364.00 | 294.00 | 364.00 | 364.00 | 135,711,300 |
| 2024-08-15 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 6,834,700 |
| 2024-08-14 | 294.00 | 298.00 | 286.00 | 290.00 | 290.00 | 5,540,300 |
| 2024-08-13 | 290.00 | 304.00 | 288.00 | 294.00 | 294.00 | 11,230,400 |
| 2024-08-12 | 302.00 | 306.00 | 278.00 | 288.00 | 288.00 | 17,805,200 |
| 2024-08-09 | 316.00 | 318.00 | 294.00 | 300.00 | 300.00 | 12,953,900 |
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.