PT Campina Ice Cream Industry Tbk(ID:CAMP)
Rp132.000.00 (0.00%)
ID:CAMP
PT Campina Ice Cream Industry Tbk historical prices
Rp132.00
At close:0.00 (0.00%)
PT Campina Ice Cream Industry Tbk (CAMP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | +0.00% | 715,200 | 0.23 |
| Nov 10, 2026 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | 191,400 | 0.06 |
| Nov 09, 2026 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | +0.00% | 1,271,200 | 0.40 |
| Nov 06, 2026 | 134.00 | 136.00 | 130.00 | 134.00 | 134.00 | +0.00% | 471,700 | 0.14 |
| Nov 05, 2026 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | +0.00% | 543,800 | 0.17 |
| Nov 04, 2026 | 134.00 | 155.00 | 130.00 | 134.00 | 134.00 | +2.29% | 3,188,900 | 0.98 |
| Nov 03, 2026 | 136.00 | 136.00 | 128.00 | 131.00 | 131.00 | -3.68% | 1,860,300 | 0.58 |
| Nov 02, 2026 | 134.00 | 138.00 | 130.00 | 136.00 | 136.00 | +1.49% | 588,200 | 0.18 |
| Oct 30, 2026 | 137.00 | 138.00 | 130.00 | 134.00 | 134.00 | -2.90% | 898,000 | 0.28 |
| Oct 29, 2026 | 141.00 | 141.00 | 135.00 | 138.00 | 138.00 | -2.13% | 152,600 | 0.05 |
| Oct 28, 2026 | 140.00 | 144.00 | 137.00 | 141.00 | 141.00 | +0.71% | 326,400 | 0.10 |
| Oct 27, 2026 | 142.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.78% | 297,900 | 0.09 |
| Oct 26, 2026 | 146.00 | 146.00 | 140.00 | 144.00 | 144.00 | +0.70% | 435,200 | 0.14 |
| Oct 23, 2026 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | +0.00% | 293,100 | 0.09 |
| Oct 22, 2026 | 139.00 | 145.00 | 133.00 | 143.00 | 143.00 | +2.14% | 454,300 | 0.14 |
| Oct 21, 2026 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | +0.00% | 566,900 | 0.18 |
| Oct 20, 2026 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | +3.70% | 357,400 | 0.11 |
| Oct 19, 2026 | 142.00 | 142.00 | 133.00 | 135.00 | 135.00 | -4.93% | 1,537,500 | 0.49 |
| Oct 16, 2026 | 149.00 | 149.00 | 136.00 | 142.00 | 142.00 | -10.69% | 2,023,700 | 0.64 |
| Oct 15, 2026 | 161.00 | 161.00 | 156.00 | 159.00 | 159.00 | -1.24% | 383,300 | 0.12 |
| Oct 14, 2026 | 159.00 | 163.00 | 157.00 | 161.00 | 161.00 | +1.26% | 326,400 | 0.10 |
| Oct 13, 2026 | 159.00 | 161.00 | 155.00 | 159.00 | 159.00 | +0.00% | 306,800 | 0.10 |
| Oct 12, 2026 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | -1.85% | 510,300 | 0.16 |
| Oct 09, 2026 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | +1.25% | 239,200 | 0.08 |
| Oct 08, 2026 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.23% | 669,900 | 0.21 |
| Oct 07, 2026 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | +0.62% | 332,700 | 0.11 |
| Oct 06, 2026 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | +0.00% | 501,900 | 0.16 |
| Oct 05, 2026 | 161.00 | 163.00 | 157.00 | 161.00 | 161.00 | +0.63% | 704,000 | 0.22 |
| Oct 02, 2026 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | +0.63% | 416,400 | 0.13 |
| Oct 01, 2026 | 159.00 | 169.00 | 158.00 | 159.00 | 159.00 | +0.63% | 2,561,100 | 0.82 |
| Sep 30, 2026 | 154.00 | 159.00 | 153.00 | 158.00 | 158.00 | +2.60% | 1,237,300 | 0.39 |
| Sep 29, 2026 | 155.00 | 157.00 | 149.00 | 154.00 | 154.00 | -0.65% | 1,608,200 | 0.51 |
| Sep 28, 2026 | 167.00 | 168.00 | 154.00 | 155.00 | 155.00 | -8.28% | 4,453,200 | 1.44 |
| Sep 25, 2026 | 173.00 | 174.00 | 169.00 | 169.00 | 169.00 | -2.31% | 2,418,400 | 0.79 |
| Sep 24, 2026 | 181.00 | 184.00 | 171.00 | 173.00 | 173.00 | -4.42% | 4,524,800 | 1.51 |
| Sep 23, 2026 | 181.00 | 187.00 | 181.00 | 181.00 | 181.00 | -1.09% | 2,138,900 | 0.72 |
| Sep 22, 2026 | 190.00 | 195.00 | 181.00 | 183.00 | 183.00 | -3.68% | 5,504,300 | 1.91 |
| Sep 21, 2026 | 206.00 | 206.00 | 185.00 | 190.00 | 190.00 | -5.94% | 15,412,900 | 5.86 |
| Sep 18, 2026 | 171.00 | 222.00 | 169.00 | 202.00 | 202.00 | +19.53% | 95,372,900 | 85.33 |
| Sep 17, 2026 | 172.00 | 174.00 | 169.00 | 169.00 | 169.00 | -0.59% | 1,786,700 | 1.64 |
| Sep 16, 2026 | 172.00 | 176.00 | 170.00 | 170.00 | 170.00 | +0.00% | 2,537,300 | 2.41 |
| Sep 15, 2026 | 169.00 | 191.00 | 169.00 | 170.00 | 170.00 | -0.58% | 19,513,700 | 26.32 |
| Sep 14, 2026 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | +0.00% | 150,700 | 0.20 |
| Sep 11, 2026 | 169.00 | 172.00 | 168.00 | 171.00 | 171.00 | +0.59% | 314,900 | 0.43 |
| Sep 10, 2026 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.16% | 387,400 | 0.52 |
| Sep 09, 2026 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | +0.00% | 433,200 | 0.59 |
| Sep 08, 2026 | 175.00 | 175.00 | 169.00 | 172.00 | 172.00 | +0.00% | 1,803,600 | 2.54 |
| Sep 07, 2026 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.58% | 768,900 | 1.10 |
| Sep 04, 2026 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | +1.17% | 802,400 | 1.15 |
| Sep 03, 2026 | 173.00 | 180.00 | 170.00 | 171.00 | 171.00 | -0.58% | 3,156,200 | 4.76 |
