Price History - CAMP

Kembali ke Company
Ticker: CAMP
Company: PT Campina Ice Cream Industry Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 160.00 163.00 160.00 162.00 239,200 0
08-Oct-2026 163.00 164.00 160.00 160.00 669,900 0
07-Oct-2026 161.00 164.00 161.00 162.00 332,700 0
06-Oct-2026 161.00 163.00 160.00 161.00 501,900 0
05-Oct-2026 161.00 163.00 157.00 161.00 704,000 0
02-Oct-2026 160.00 161.00 157.00 160.00 416,400 0
01-Oct-2026 159.00 169.00 158.00 159.00 2,561,100 0
30-Sep-2026 154.00 159.00 153.00 158.00 1,237,300 0
29-Sep-2026 155.00 157.00 149.00 154.00 1,608,200 0
28-Sep-2026 167.00 168.00 154.00 155.00 4,453,200 0
25-Sep-2026 173.00 174.00 169.00 169.00 2,418,400 0
24-Sep-2026 181.00 184.00 171.00 173.00 4,524,800 0
23-Sep-2026 181.00 187.00 181.00 181.00 2,138,900 0
22-Sep-2026 190.00 195.00 181.00 183.00 5,504,300 0
21-Sep-2026 206.00 206.00 185.00 190.00 15,412,900 0
18-Sep-2026 171.00 222.00 169.00 202.00 95,372,900 0
17-Sep-2026 172.00 174.00 169.00 169.00 1,786,700 0
16-Sep-2026 172.00 176.00 170.00 170.00 2,537,300 0
15-Sep-2026 169.00 191.00 169.00 170.00 19,513,700 0
14-Sep-2026 169.00 171.00 169.00 171.00 150,700 0
11-Sep-2026 169.00 172.00 168.00 171.00 314,900 0
10-Sep-2026 173.00 173.00 169.00 170.00 387,400 0
09-Sep-2026 173.00 173.00 171.00 172.00 433,200 0
08-Sep-2026 175.00 175.00 169.00 172.00 1,803,600 0
07-Sep-2026 173.00 175.00 170.00 172.00 768,900 0
04-Sep-2026 172.00 175.00 170.00 173.00 802,400 0
03-Sep-2026 173.00 180.00 170.00 171.00 3,156,200 0
02-Sep-2026 170.00 174.00 170.00 172.00 1,896,000 0
01-Sep-2026 169.00 170.00 169.00 170.00 601,800 0
31-Aug-2026 170.00 174.00 169.00 171.00 679,500 0
28-Aug-2026 178.00 178.00 169.00 170.00 1,825,500 0
27-Aug-2026 170.00 171.00 168.00 171.00 226,800 0
26-Aug-2026 171.00 172.00 168.00 169.00 520,400 0
24-Aug-2026 171.00 171.00 169.00 170.00 100,700 0
21-Aug-2026 170.00 171.00 169.00 170.00 107,000 0
20-Aug-2026 170.00 171.00 168.00 170.00 337,400 0
19-Aug-2026 172.00 172.00 168.00 170.00 156,400 0
18-Aug-2026 171.00 174.00 168.00 169.00 879,000 0
14-Aug-2026 172.00 173.00 168.00 169.00 423,000 0
13-Aug-2026 173.00 173.00 170.00 171.00 284,000 0
12-Aug-2026 176.00 180.00 169.00 173.00 5,523,700 0
11-Aug-2026 172.00 200.00 169.00 173.00 8,637,300 0
10-Aug-2026 172.00 173.00 170.00 172.00 159,900 0
07-Aug-2026 171.00 171.00 169.00 171.00 598,100 0
06-Aug-2026 170.00 172.00 169.00 171.00 210,200 0
05-Aug-2026 170.00 172.00 170.00 170.00 131,800 0
04-Aug-2026 170.00 171.00 169.00 170.00 159,500 0
03-Aug-2026 170.00 170.00 167.00 170.00 189,900 0
31-Jul-2026 171.00 171.00 169.00 170.00 108,500 0
30-Jul-2026 169.00 171.00 168.00 170.00 96,700 0
29-Jul-2026 169.00 170.00 166.00 169.00 239,600 0
28-Jul-2026 170.00 170.00 168.00 169.00 93,500 0
27-Jul-2026 171.00 171.00 166.00 169.00 213,000 0
24-Jul-2026 172.00 172.00 168.00 170.00 211,700 0
23-Jul-2026 169.00 173.00 169.00 172.00 1,611,200 0
22-Jul-2026 170.00 170.00 168.00 169.00 88,100 0
21-Jul-2026 170.00 171.00 168.00 169.00 341,100 0
20-Jul-2026 170.00 171.00 169.00 170.00 327,300 0
17-Jul-2026 171.00 171.00 168.00 170.00 2,438,500 0
16-Jul-2026 167.00 173.00 166.00 172.00 518,100 0
15-Jul-2026 169.00 170.00 166.00 169.00 261,500 0
14-Jul-2026 169.00 170.00 166.00 169.00 194,400 0
13-Jul-2026 169.00 170.00 166.00 169.00 114,600 0
10-Jul-2026 171.00 171.00 167.00 169.00 168,000 0
09-Jul-2026 169.00 171.00 165.00 169.00 293,300 0
08-Jul-2026 170.00 175.00 166.00 169.00 413,200 0
07-Jul-2026 177.00 177.00 168.00 170.00 645,800 0
06-Jul-2026 162.00 192.00 162.00 175.00 1,193,300 0
03-Jul-2026 164.00 208.00 164.00 166.00 4,231,700 0
02-Jul-2026 168.00 169.00 163.00 164.00 266,700 0
01-Jul-2026 167.00 178.00 155.00 168.00 90,000 0
30-Jun-2026 168.00 168.00 160.00 167.00 151,100 0
29-Jun-2026 171.00 180.00 164.00 168.00 360,300 0
26-Jun-2026 177.00 177.00 168.00 171.00 285,100 0
25-Jun-2026 176.00 179.00 174.00 178.00 63,300 0
24-Jun-2026 179.00 181.00 175.00 176.00 51,100 0
23-Jun-2026 183.00 184.00 179.00 180.00 35,900 0
22-Jun-2026 185.00 185.00 179.00 183.00 69,500 0
19-Jun-2026 184.00 185.00 180.00 183.00 30,800 0
18-Jun-2026 182.00 183.00 179.00 183.00 35,500 0
17-Jun-2026 185.00 185.00 178.00 182.00 176,200 0
15-Jun-2026 179.00 192.00 175.00 183.00 667,100 0
12-Jun-2026 178.00 178.00 174.00 175.00 64,900 0
11-Jun-2026 180.00 180.00 170.00 172.00 168,200 0
10-Jun-2026 181.00 181.00 169.00 172.00 190,300 0
09-Jun-2026 150.00 194.00 150.00 172.00 757,400 0
08-Jun-2026 163.00 163.00 142.00 149.00 809,800 0
05-Jun-2026 166.00 166.00 161.00 164.00 202,300 0
04-Jun-2026 179.00 179.00 165.00 167.00 467,000 0
03-Jun-2026 189.00 189.00 174.00 179.00 166,200 0
02-Jun-2026 186.00 189.00 185.00 189.00 139,300 0
29-May-2026 187.00 189.00 186.00 189.00 109,100 0
28-May-2026 188.00 188.00 188.00 188.00 0 0
27-May-2026 188.00 188.00 188.00 188.00 0 0
26-May-2026 190.00 190.00 187.00 188.00 42,300 0
25-May-2026 177.00 198.00 177.00 189.00 131,200 0
22-May-2026 183.00 183.00 170.00 177.00 442,300 0
21-May-2026 191.00 191.00 183.00 184.00 341,500 0
20-May-2026 193.00 195.00 187.00 191.00 202,100 0
19-May-2026 193.00 198.00 190.00 192.00 303,600 0