PT Campina Ice Cream Industry, Tbk. (IDX:CAMP)
Indonesia · Delayed Price · Currency is IDR 173.00
+3.00 (1.76%)
Sep 2, 2026, 11:33 AM WIB
IDX:CAMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 169.00 | 171.00 | 168.00 | 170.00 | 170.00 | 0.59% | 96,700 |
| Jul 29, 2026 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | - | 239,600 |
| Jul 28, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 93,500 |
| Jul 27, 2026 | 171.00 | 171.00 | 166.00 | 169.00 | 169.00 | -0.59% | 213,000 |
| Jul 24, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | -1.16% | 211,700 |
| Jul 23, 2026 | 169.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1.78% | 1,611,200 |
| Jul 22, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 88,100 |
| Jul 21, 2026 | 170.00 | 171.00 | 168.00 | 169.00 | 169.00 | -0.59% | 341,100 |
| Jul 20, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 327,300 |
| Jul 17, 2026 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | -1.16% | 2,439,500 |
| Jul 16, 2026 | 167.00 | 173.00 | 166.00 | 172.00 | 172.00 | 1.78% | 518,100 |
| Jul 15, 2026 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | - | 261,500 |
| Jul 14, 2026 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | - | 194,400 |
| Jul 13, 2026 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | - | 114,600 |
| Jul 10, 2026 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | - | 168,000 |
| Jul 9, 2026 | 169.00 | 171.00 | 165.00 | 169.00 | 169.00 | - | 293,300 |
| Jul 8, 2026 | 170.00 | 175.00 | 166.00 | 169.00 | 169.00 | -0.59% | 413,200 |
| Jul 7, 2026 | 177.00 | 177.00 | 168.00 | 170.00 | 170.00 | -2.86% | 645,800 |
| Jul 6, 2026 | 162.00 | 192.00 | 162.00 | 175.00 | 175.00 | 5.42% | 1,193,300 |
| Jul 3, 2026 | 164.00 | 208.00 | 164.00 | 166.00 | 166.00 | 1.22% | 4,231,700 |
| Jul 2, 2026 | 168.00 | 169.00 | 163.00 | 164.00 | 164.00 | -2.38% | 266,700 |
| Jul 1, 2026 | 167.00 | 178.00 | 155.00 | 168.00 | 168.00 | 0.60% | 90,000 |
| Jun 30, 2026 | 168.00 | 168.00 | 160.00 | 167.00 | 167.00 | -0.60% | 151,100 |
| Jun 29, 2026 | 171.00 | 180.00 | 164.00 | 168.00 | 168.00 | -1.75% | 360,300 |
| Jun 26, 2026 | 177.00 | 177.00 | 168.00 | 171.00 | 171.00 | -3.93% | 285,100 |
| Jun 25, 2026 | 176.00 | 179.00 | 174.00 | 178.00 | 178.00 | 1.14% | 63,300 |
| Jun 24, 2026 | 179.00 | 181.00 | 175.00 | 176.00 | 176.00 | -2.22% | 51,100 |
| Jun 23, 2026 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | -1.64% | 35,900 |
| Jun 22, 2026 | 185.00 | 185.00 | 179.00 | 183.00 | 183.00 | - | 69,500 |