Campina Ice Cream Industry Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 293,100 |
| 2026-10-22 | 139.00 | 145.00 | 133.00 | 143.00 | 143.00 | 454,300 |
| 2026-10-21 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | 566,900 |
| 2026-10-20 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 357,400 |
| 2026-10-19 | 142.00 | 142.00 | 133.00 | 135.00 | 135.00 | 1,537,500 |
| 2026-10-16 | 149.00 | 149.00 | 136.00 | 142.00 | 142.00 | 2,023,700 |
| 2026-10-15 | 161.00 | 161.00 | 156.00 | 159.00 | 159.00 | 383,300 |
| 2026-10-14 | 159.00 | 163.00 | 157.00 | 161.00 | 161.00 | 326,400 |
| 2026-10-13 | 159.00 | 161.00 | 155.00 | 159.00 | 159.00 | 306,800 |
| 2026-10-12 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | 510,300 |
| 2026-10-09 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 239,200 |
| 2026-10-08 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 669,900 |
| 2026-10-07 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | 332,700 |
| 2026-10-06 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 501,900 |
| 2026-10-05 | 161.00 | 163.00 | 157.00 | 161.00 | 161.00 | 704,000 |
| 2026-10-02 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 416,400 |
| 2026-10-01 | 159.00 | 169.00 | 158.00 | 159.00 | 159.00 | 2,561,100 |
| 2026-09-30 | 154.00 | 159.00 | 153.00 | 158.00 | 158.00 | 1,237,300 |
| 2026-09-29 | 155.00 | 157.00 | 149.00 | 154.00 | 154.00 | 1,608,200 |
| 2026-09-28 | 167.00 | 168.00 | 154.00 | 155.00 | 155.00 | 4,453,200 |
| 2026-09-25 | 173.00 | 174.00 | 169.00 | 169.00 | 169.00 | 2,418,400 |
| 2026-09-24 | 181.00 | 184.00 | 171.00 | 173.00 | 173.00 | 4,524,800 |
Page 1 of 1 · 22 trading days
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.