PT Campina Ice Cream Industry, Tbk. (IDX:CAMP)
Indonesia · Delayed Price · Currency is IDR 212.00
-6.00 (-2.75%)
Mar 2, 2026, 9:19 AM WIB
IDX:CAMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 218.00 | 218.00 | 212.00 | 218.00 | - | - | 892,200 |
| Feb 26, 2026 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 2,839,100 |
| Feb 25, 2026 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | - | 1,107,900 |
| Feb 24, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | 338,400 |
| Feb 23, 2026 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | - | 513,400 |
| Feb 20, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | - | 258,600 |
| Feb 19, 2026 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | - | 945,900 |
| Feb 18, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.91% | 1,362,600 |
| Feb 13, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 232,400 |
| Feb 12, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 164,000 |
| Feb 11, 2026 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | -0.90% | 761,900 |
| Feb 10, 2026 | 214.00 | 222.00 | 210.00 | 222.00 | 222.00 | 3.74% | 5,272,200 |
| Feb 9, 2026 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | - | 1,530,200 |
| Feb 6, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 570,400 |
| Feb 5, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 995,500 |
| Feb 4, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -1.83% | 290,800 |
| Feb 3, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2.83% | 852,900 |
| Feb 2, 2026 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | -2.75% | 1,682,000 |
| Jan 30, 2026 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | 669,200 |
| Jan 29, 2026 | 214.00 | 218.00 | 206.00 | 216.00 | 216.00 | 0.93% | 6,968,700 |
| Jan 28, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -1.83% | 5,860,300 |
| Jan 27, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 2,093,800 |
| Jan 26, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 1,896,500 |
| Jan 23, 2026 | 214.00 | 226.00 | 212.00 | 216.00 | 216.00 | 0.93% | 6,714,000 |
| Jan 22, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 736,000 |
| Jan 21, 2026 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 1,638,000 |
| Jan 20, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 1,040,000 |
| Jan 19, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 975,900 |
| Jan 15, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 298,500 |
| Jan 14, 2026 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 1.89% | 1,175,600 |
| Jan 13, 2026 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | 1,235,000 |
| Jan 12, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | -1.85% | 7,514,800 |
| Jan 9, 2026 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 899,700 |
| Jan 8, 2026 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | - | 706,300 |
| Jan 7, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,574,700 |
| Jan 6, 2026 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.93% | 1,110,100 |
| Jan 5, 2026 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | - | 1,026,800 |
| Jan 2, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.93% | 1,080,000 |
| Dec 30, 2025 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 1,131,500 |
| Dec 29, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.92% | 625,200 |
| Dec 24, 2025 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | 1,611,700 |
| Dec 23, 2025 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | - | 1,318,300 |
| Dec 22, 2025 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | - | 2,217,900 |
| Dec 19, 2025 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | -0.92% | 712,700 |
| Dec 18, 2025 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | -0.91% | 721,900 |
| Dec 17, 2025 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | - | 833,400 |
| Dec 16, 2025 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 1.85% | 666,600 |
| Dec 15, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | 1,504,400 |
| Dec 12, 2025 | 222.00 | 226.00 | 218.00 | 220.00 | 220.00 | -0.90% | 3,739,300 |
| Dec 11, 2025 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | - | 5,904,500 |