PT Campina Ice Cream Industry, Tbk. (IDX:CAMP)
Indonesia · Delayed Price · Currency is IDR 159.00
-3.00 (-1.85%)
Oct 12, 2026, 4:00 PM WIB
IDX:CAMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | -1.85% | 510,400 |
| Oct 9, 2026 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 239,200 |
| Oct 8, 2026 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.23% | 669,900 |
| Oct 7, 2026 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | 0.62% | 326,100 |
| Oct 6, 2026 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | - | 501,900 |
| Oct 5, 2026 | 161.00 | 163.00 | 157.00 | 161.00 | 161.00 | 0.63% | 703,900 |
| Oct 2, 2026 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 0.63% | 416,400 |
| Oct 1, 2026 | 159.00 | 169.00 | 158.00 | 159.00 | 159.00 | 0.63% | 2,561,100 |
| Sep 30, 2026 | 154.00 | 159.00 | 153.00 | 158.00 | 158.00 | 2.60% | 1,237,300 |
| Sep 29, 2026 | 155.00 | 157.00 | 149.00 | 154.00 | 154.00 | -0.65% | 1,608,200 |
| Sep 28, 2026 | 167.00 | 168.00 | 154.00 | 155.00 | 155.00 | -8.28% | 4,453,200 |
| Sep 25, 2026 | 173.00 | 174.00 | 169.00 | 169.00 | 169.00 | -2.31% | 2,418,400 |
| Sep 24, 2026 | 181.00 | 184.00 | 171.00 | 173.00 | 173.00 | -4.42% | 4,524,800 |
| Sep 23, 2026 | 181.00 | 187.00 | 181.00 | 181.00 | 181.00 | -1.09% | 2,138,900 |
| Sep 22, 2026 | 190.00 | 195.00 | 181.00 | 183.00 | 183.00 | -3.68% | 5,504,300 |
| Sep 21, 2026 | 206.00 | 206.00 | 185.00 | 190.00 | 190.00 | -5.94% | 15,412,900 |
| Sep 18, 2026 | 171.00 | 222.00 | 169.00 | 202.00 | 202.00 | 19.53% | 95,372,900 |
| Sep 17, 2026 | 172.00 | 174.00 | 169.00 | 169.00 | 169.00 | -0.59% | 1,786,700 |
| Sep 16, 2026 | 172.00 | 176.00 | 170.00 | 170.00 | 170.00 | - | 2,537,300 |
| Sep 15, 2026 | 169.00 | 191.00 | 169.00 | 170.00 | 170.00 | -0.58% | 19,507,700 |
| Sep 14, 2026 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | - | 150,700 |
| Sep 11, 2026 | 169.00 | 172.00 | 168.00 | 171.00 | 171.00 | 0.59% | 314,900 |
| Sep 10, 2026 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.16% | 387,400 |
| Sep 9, 2026 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | - | 433,200 |
| Sep 8, 2026 | 175.00 | 175.00 | 169.00 | 172.00 | 172.00 | - | 1,803,600 |
| Sep 7, 2026 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.58% | 768,900 |
| Sep 4, 2026 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | 1.17% | 802,400 |
| Sep 3, 2026 | 173.00 | 180.00 | 170.00 | 171.00 | 171.00 | -0.58% | 3,156,200 |
| Sep 2, 2026 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.18% | 1,900,900 |
| Sep 1, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | -0.58% | 601,800 |
| Aug 31, 2026 | 170.00 | 174.00 | 169.00 | 171.00 | 171.00 | 0.59% | 679,500 |
| Aug 28, 2026 | 178.00 | 178.00 | 169.00 | 170.00 | 170.00 | -0.58% | 1,825,500 |
| Aug 27, 2026 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.18% | 226,800 |
| Aug 26, 2026 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | -0.59% | 520,400 |
| Aug 24, 2026 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 100,700 |
| Aug 21, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 107,000 |
| Aug 20, 2026 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | - | 337,400 |
| Aug 19, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 0.59% | 156,400 |
| Aug 18, 2026 | 171.00 | 174.00 | 168.00 | 169.00 | 169.00 | - | 879,000 |
| Aug 14, 2026 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | -1.17% | 423,000 |
| Aug 13, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 284,000 |
| Aug 12, 2026 | 176.00 | 180.00 | 169.00 | 173.00 | 173.00 | - | 5,523,700 |
| Aug 11, 2026 | 172.00 | 200.00 | 169.00 | 173.00 | 173.00 | 0.58% | 8,637,300 |
| Aug 10, 2026 | 172.00 | 173.00 | 170.00 | 172.00 | 172.00 | 0.58% | 159,900 |
| Aug 7, 2026 | 171.00 | 171.00 | 169.00 | 171.00 | 171.00 | - | 598,100 |
| Aug 6, 2026 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | 0.59% | 210,200 |
| Aug 5, 2026 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | - | 131,800 |
| Aug 4, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 159,500 |
| Aug 3, 2026 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | - | 189,900 |
| Jul 31, 2026 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 108,500 |