Price History - CAMP

Kembali ke Company
Ticker: CAMP
Company: PT Campina Ice Cream Industry Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 294.00 306.00 294.00 306.00 2,394,100 0
28-Dec-2022 302.00 308.00 290.00 292.00 1,319,700 0
27-Dec-2022 294.00 296.00 288.00 294.00 1,343,300 0
26-Dec-2022 284.00 292.00 284.00 290.00 1,749,800 0
23-Dec-2022 284.00 286.00 284.00 286.00 75,900 0
22-Dec-2022 284.00 288.00 282.00 284.00 216,700 0
21-Dec-2022 284.00 288.00 282.00 284.00 77,800 0
20-Dec-2022 286.00 288.00 284.00 284.00 366,800 0
19-Dec-2022 286.00 288.00 284.00 286.00 392,300 0
16-Dec-2022 288.00 290.00 284.00 286.00 478,300 0
15-Dec-2022 288.00 288.00 286.00 288.00 416,500 0
14-Dec-2022 288.00 288.00 286.00 288.00 349,100 0
13-Dec-2022 288.00 290.00 286.00 288.00 140,100 0
12-Dec-2022 286.00 290.00 284.00 288.00 552,800 0
09-Dec-2022 288.00 290.00 286.00 286.00 675,500 0
08-Dec-2022 288.00 290.00 284.00 290.00 637,600 0
07-Dec-2022 286.00 290.00 284.00 288.00 282,900 0
06-Dec-2022 290.00 290.00 286.00 286.00 749,800 0
05-Dec-2022 292.00 294.00 290.00 290.00 251,100 0
02-Dec-2022 294.00 296.00 290.00 292.00 297,100 0
01-Dec-2022 290.00 294.00 290.00 292.00 590,800 0
30-Nov-2022 294.00 296.00 290.00 290.00 745,400 0
29-Nov-2022 290.00 300.00 290.00 294.00 3,264,800 0
28-Nov-2022 288.00 290.00 288.00 290.00 1,828,700 0
25-Nov-2022 288.00 290.00 286.00 288.00 128,800 0
24-Nov-2022 288.00 288.00 286.00 288.00 240,900 0
23-Nov-2022 288.00 290.00 286.00 288.00 158,100 0
22-Nov-2022 286.00 290.00 286.00 288.00 440,600 0
21-Nov-2022 288.00 290.00 284.00 286.00 592,400 0
18-Nov-2022 290.00 290.00 286.00 288.00 316,500 0
17-Nov-2022 288.00 290.00 284.00 290.00 525,600 0
16-Nov-2022 290.00 290.00 288.00 288.00 324,200 0
15-Nov-2022 290.00 292.00 288.00 290.00 154,300 0
14-Nov-2022 288.00 292.00 288.00 290.00 288,400 0
11-Nov-2022 288.00 290.00 284.00 288.00 419,400 0
10-Nov-2022 286.00 288.00 284.00 288.00 415,300 0
09-Nov-2022 290.00 290.00 286.00 286.00 496,000 0
08-Nov-2022 292.00 294.00 288.00 290.00 370,000 0
07-Nov-2022 292.00 292.00 288.00 292.00 580,000 0
04-Nov-2022 292.00 292.00 288.00 292.00 251,400 0
03-Nov-2022 288.00 294.00 286.00 292.00 575,700 0
02-Nov-2022 288.00 292.00 288.00 288.00 306,200 0
01-Nov-2022 290.00 292.00 280.00 288.00 1,143,700 0
31-Oct-2022 292.00 294.00 288.00 290.00 702,200 0
28-Oct-2022 294.00 298.00 292.00 292.00 1,631,300 0
27-Oct-2022 290.00 296.00 290.00 294.00 1,449,600 0
26-Oct-2022 294.00 294.00 288.00 290.00 1,016,300 0
25-Oct-2022 290.00 294.00 288.00 294.00 1,631,700 0
24-Oct-2022 288.00 294.00 288.00 290.00 936,700 0
21-Oct-2022 290.00 292.00 286.00 288.00 295,700 0
20-Oct-2022 292.00 294.00 286.00 288.00 1,905,400 0
19-Oct-2022 276.00 298.00 276.00 292.00 3,016,100 0
18-Oct-2022 276.00 282.00 274.00 278.00 375,800 0
17-Oct-2022 282.00 282.00 270.00 276.00 806,500 0
14-Oct-2022 280.00 282.00 272.00 280.00 1,319,600 0
13-Oct-2022 282.00 282.00 280.00 280.00 333,800 0
12-Oct-2022 286.00 288.00 280.00 280.00 720,200 0
11-Oct-2022 284.00 286.00 282.00 284.00 549,000 0
10-Oct-2022 284.00 284.00 280.00 282.00 164,400 0
07-Oct-2022 284.00 286.00 282.00 284.00 241,900 0
06-Oct-2022 286.00 286.00 282.00 284.00 179,100 0
05-Oct-2022 282.00 286.00 282.00 286.00 140,900 0
04-Oct-2022 286.00 288.00 280.00 282.00 1,757,800 0
03-Oct-2022 290.00 290.00 284.00 286.00 405,500 0
30-Sep-2022 290.00 290.00 284.00 288.00 1,005,500 0
29-Sep-2022 292.00 294.00 288.00 290.00 672,100 0
28-Sep-2022 288.00 292.00 288.00 292.00 528,800 0
27-Sep-2022 288.00 290.00 286.00 288.00 458,900 0
26-Sep-2022 290.00 290.00 286.00 288.00 460,900 0
23-Sep-2022 288.00 290.00 286.00 290.00 663,700 0
22-Sep-2022 288.00 290.00 286.00 288.00 610,800 0
21-Sep-2022 290.00 290.00 286.00 288.00 1,146,300 0
20-Sep-2022 290.00 292.00 286.00 288.00 1,061,200 0
19-Sep-2022 290.00 292.00 286.00 290.00 828,800 0
16-Sep-2022 292.00 292.00 288.00 290.00 976,400 0
15-Sep-2022 296.00 298.00 290.00 292.00 2,321,300 0
14-Sep-2022 296.00 298.00 292.00 296.00 751,100 0
13-Sep-2022 296.00 296.00 292.00 296.00 411,700 0
12-Sep-2022 298.00 298.00 288.00 294.00 795,900 0
09-Sep-2022 296.00 300.00 294.00 296.00 1,142,900 0
08-Sep-2022 290.00 296.00 288.00 296.00 1,144,700 0
07-Sep-2022 292.00 294.00 288.00 290.00 573,300 0
06-Sep-2022 294.00 294.00 288.00 292.00 616,800 0
05-Sep-2022 290.00 296.00 284.00 292.00 2,919,700 0
02-Sep-2022 294.00 296.00 290.00 292.00 502,100 0
01-Sep-2022 296.00 298.00 290.00 294.00 1,462,400 0
31-Aug-2022 296.00 298.00 290.00 296.00 1,351,200 0
30-Aug-2022 296.00 306.00 294.00 296.00 1,784,700 0
29-Aug-2022 294.00 296.00 290.00 296.00 900,100 0
26-Aug-2022 296.00 296.00 292.00 294.00 446,400 0
25-Aug-2022 296.00 296.00 292.00 294.00 411,700 0
24-Aug-2022 296.00 296.00 292.00 294.00 481,400 0
23-Aug-2022 296.00 298.00 292.00 296.00 594,900 0
22-Aug-2022 300.00 300.00 292.00 296.00 1,239,100 0
19-Aug-2022 296.00 300.00 294.00 300.00 996,700 0
18-Aug-2022 298.00 300.00 294.00 296.00 746,300 0
16-Aug-2022 294.00 300.00 294.00 298.00 1,586,600 0
15-Aug-2022 294.00 300.00 292.00 294.00 1,930,900 0
12-Aug-2022 294.00 300.00 290.00 294.00 896,400 0
11-Aug-2022 290.00 294.00 288.00 292.00 1,249,000 0