PT Campina Ice Cream Industry, Tbk. (IDX:CAMP)
Indonesia · Delayed Price · Currency is IDR 177.00
-7.00 (-3.80%)
May 22, 2026, 4:11 PM WIB
IDX:CAMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 183.00 | 183.00 | 170.00 | 177.00 | 177.00 | -3.80% | 442,300 |
| May 21, 2026 | 191.00 | 191.00 | 183.00 | 184.00 | 184.00 | -3.66% | 341,500 |
| May 20, 2026 | 193.00 | 195.00 | 187.00 | 191.00 | 191.00 | -0.52% | 202,100 |
| May 19, 2026 | 193.00 | 198.00 | 190.00 | 192.00 | 192.00 | -0.52% | 303,600 |
| May 18, 2026 | 195.00 | 196.00 | 180.00 | 193.00 | 193.00 | -2.53% | 495,200 |
| May 13, 2026 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | -0.50% | 260,800 |
| May 12, 2026 | 198.00 | 208.00 | 197.00 | 199.00 | 199.00 | 0.51% | 940,700 |
| May 11, 2026 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 661,600 |
| May 8, 2026 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | -1.00% | 341,400 |
| May 7, 2026 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 44,400 |
| May 6, 2026 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | 0.50% | 524,800 |
| May 5, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 261,700 |
| May 4, 2026 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -1.96% | 646,600 |
| Apr 30, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 491,700 |
| Apr 29, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 453,800 |
| Apr 28, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 166,500 |
| Apr 27, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 123,600 |
| Apr 24, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 435,300 |
| Apr 23, 2026 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 0.96% | 369,700 |
| Apr 22, 2026 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | -0.95% | 403,300 |
| Apr 21, 2026 | 206.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1.94% | 624,600 |
| Apr 20, 2026 | 208.00 | 214.00 | 204.00 | 206.00 | 206.00 | -0.96% | 1,098,900 |
| Apr 17, 2026 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 273,400 |
| Apr 16, 2026 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 0.98% | 477,300 |
| Apr 15, 2026 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 2.51% | 235,400 |
| Apr 14, 2026 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | -0.50% | 234,600 |
| Apr 13, 2026 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | -0.99% | 93,200 |
| Apr 10, 2026 | 196.00 | 202.00 | 196.00 | 202.00 | 202.00 | 2.54% | 89,600 |
| Apr 9, 2026 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | - | 98,600 |
| Apr 8, 2026 | 195.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.03% | 52,200 |
| Apr 7, 2026 | 194.00 | 197.00 | 194.00 | 195.00 | 195.00 | 0.52% | 76,600 |
| Apr 6, 2026 | 198.00 | 199.00 | 192.00 | 194.00 | 194.00 | -1.52% | 149,000 |
| Apr 2, 2026 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | - | 96,400 |
| Apr 1, 2026 | 193.00 | 197.00 | 190.00 | 197.00 | 197.00 | 1.55% | 232,800 |
| Mar 31, 2026 | 195.00 | 198.00 | 192.00 | 194.00 | 194.00 | -1.02% | 563,300 |
| Mar 30, 2026 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | - | 122,600 |
| Mar 27, 2026 | 197.00 | 198.00 | 193.00 | 196.00 | 196.00 | - | 76,500 |
| Mar 26, 2026 | 197.00 | 199.00 | 194.00 | 196.00 | 196.00 | 0.51% | 173,900 |
| Mar 25, 2026 | 194.00 | 196.00 | 190.00 | 195.00 | 195.00 | -0.51% | 301,100 |
| Mar 17, 2026 | 193.00 | 199.00 | 193.00 | 196.00 | 196.00 | 1.55% | 204,400 |
| Mar 16, 2026 | 199.00 | 199.00 | 190.00 | 193.00 | 193.00 | -3.50% | 610,700 |
| Mar 13, 2026 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | - | 333,000 |
| Mar 12, 2026 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 192,900 |
| Mar 11, 2026 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 343,400 |
| Mar 10, 2026 | 206.00 | 206.00 | 197.00 | 202.00 | 202.00 | -0.98% | 7,085,000 |
| Mar 9, 2026 | 206.00 | 206.00 | 198.00 | 204.00 | 204.00 | -1.92% | 7,769,600 |
| Mar 6, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | - | 659,900 |
| Mar 5, 2026 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | 0.97% | 521,200 |
| Mar 4, 2026 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | -3.74% | 2,061,500 |
| Mar 3, 2026 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 0.94% | 249,400 |