PT Campina Ice Cream Industry, Tbk. (IDX:CAMP)
Indonesia · Delayed Price · Currency is IDR 216.00
-8.00 (-3.57%)
Aug 29, 2025, 9:48 AM WIB
IDX:CAMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 216.00 | 228.00 | 216.00 | 224.00 | 224.00 | 3.70% | 7,388,500 |
| Aug 27, 2025 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1.89% | 2,634,600 |
| Aug 26, 2025 | 212.00 | 234.00 | 208.00 | 212.00 | 212.00 | 0.95% | 20,790,900 |
| Aug 25, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 3,382,600 |
| Aug 22, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 5,007,200 |
| Aug 21, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 9,566,100 |
| Aug 20, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 3,189,900 |
| Aug 19, 2025 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 1,332,800 |
| Aug 15, 2025 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 4,368,700 |
| Aug 14, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 5,117,000 |
| Aug 13, 2025 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.96% | 1,660,500 |
| Aug 12, 2025 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.89% | 1,910,600 |
| Aug 11, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | 1,633,600 |
| Aug 8, 2025 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 5,709,300 |
| Aug 7, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 1,589,500 |
| Aug 6, 2025 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | -0.94% | 1,413,400 |
| Aug 5, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 2,374,200 |
| Aug 4, 2025 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 3,050,300 |
| Aug 1, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 1,926,400 |
| Jul 31, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 2,906,900 |
| Jul 30, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 4,831,800 |
| Jul 29, 2025 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 3,575,400 |
| Jul 28, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 2,884,600 |
| Jul 25, 2025 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.96% | 710,000 |
| Jul 24, 2025 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 0.97% | 1,497,100 |
| Jul 23, 2025 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.90% | 2,767,200 |
| Jul 22, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 2,205,200 |
| Jul 21, 2025 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 2,901,300 |
| Jul 18, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 1,535,500 |
| Jul 17, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 1,119,100 |
| Jul 16, 2025 | 212.00 | 218.00 | 210.00 | 214.00 | 214.00 | 2.88% | 1,765,700 |
| Jul 15, 2025 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 3,285,000 |
| Jul 14, 2025 | 212.00 | 214.00 | 204.00 | 210.00 | 210.00 | -0.94% | 4,429,600 |
| Jul 11, 2025 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -1.85% | 2,259,200 |
| Jul 10, 2025 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | -0.92% | 3,540,500 |
| Jul 9, 2025 | 212.00 | 218.00 | 210.00 | 218.00 | 218.00 | 3.81% | 5,752,600 |
| Jul 8, 2025 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 3,645,000 |
| Jul 7, 2025 | 214.00 | 214.00 | 204.00 | 210.00 | 210.00 | -0.94% | 3,436,700 |
| Jul 4, 2025 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 3,443,200 |
| Jul 3, 2025 | 204.00 | 214.00 | 202.00 | 212.00 | 212.00 | 3.92% | 5,330,600 |
| Jul 2, 2025 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 2,507,400 |
| Jul 1, 2025 | 216.00 | 218.00 | 204.00 | 206.00 | 206.00 | -3.74% | 4,466,100 |
| Jun 30, 2025 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 2.88% | 8,318,800 |
| Jun 26, 2025 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 4.00% | 8,011,200 |
| Jun 25, 2025 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 2,694,600 |
| Jun 24, 2025 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 0.50% | 3,576,400 |
| Jun 23, 2025 | 200.00 | 204.00 | 197.00 | 199.00 | 199.00 | -1.49% | 9,599,900 |
| Jun 20, 2025 | 200.00 | 202.00 | 193.00 | 202.00 | 202.00 | 1.00% | 8,987,100 |
| Jun 19, 2025 | 200.00 | 208.00 | 199.00 | 200.00 | 200.00 | - | 9,482,200 |
| Jun 18, 2025 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -2.91% | 9,715,900 |