PT Campina Ice Cream Industry, Tbk. (IDX:CAMP)
Indonesia · Delayed Price · Currency is IDR 187.00
-3.00 (-1.58%)
Sep 22, 2026, 3:30 PM WIB
IDX:CAMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 190.00 | 195.00 | 186.00 | 188.00 | - | -1.05% | 2,606,600 |
| 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 |
| 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 |