PT Campina Ice Cream Industry, Tbk. (IDX:CAMP)
Indonesia · Delayed Price · Currency is IDR 172.00
+3.00 (1.78%)
Jul 23, 2026, 3:47 PM WIB
IDX:CAMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 169.00 | 173.00 | 169.00 | 172.00 | - | 1.78% | 1,352,900 |
| 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 |
| Jun 19, 2026 | 184.00 | 185.00 | 180.00 | 183.00 | 183.00 | - | 30,800 |
| Jun 18, 2026 | 182.00 | 183.00 | 179.00 | 183.00 | 183.00 | 0.55% | 35,500 |
| Jun 17, 2026 | 185.00 | 185.00 | 178.00 | 182.00 | 182.00 | -0.55% | 176,200 |
| Jun 15, 2026 | 179.00 | 192.00 | 175.00 | 183.00 | 183.00 | 4.57% | 667,100 |
| Jun 12, 2026 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | 1.74% | 64,900 |
| Jun 11, 2026 | 180.00 | 180.00 | 170.00 | 172.00 | 172.00 | - | 168,200 |
| Jun 10, 2026 | 181.00 | 181.00 | 169.00 | 172.00 | 172.00 | - | 190,300 |
| Jun 9, 2026 | 150.00 | 194.00 | 150.00 | 172.00 | 172.00 | 15.44% | 757,400 |
| Jun 8, 2026 | 163.00 | 163.00 | 142.00 | 149.00 | 149.00 | -9.15% | 809,800 |
| Jun 5, 2026 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | -1.80% | 202,300 |
| Jun 4, 2026 | 179.00 | 179.00 | 165.00 | 167.00 | 167.00 | -6.70% | 467,000 |
| Jun 3, 2026 | 189.00 | 189.00 | 174.00 | 179.00 | 179.00 | -5.29% | 166,200 |
| Jun 2, 2026 | 186.00 | 189.00 | 185.00 | 189.00 | 189.00 | - | 139,300 |
| May 29, 2026 | 187.00 | 189.00 | 186.00 | 189.00 | 189.00 | 0.53% | 109,100 |
| May 26, 2026 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | -0.53% | 42,300 |
| May 25, 2026 | 177.00 | 198.00 | 177.00 | 189.00 | 189.00 | 6.78% | 131,200 |
| 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 |