Price History - CAMP

Kembali ke Company
Ticker: CAMP
Company: PT Campina Ice Cream Industry Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 290.00 296.00 286.00 290.00 1,950,700 0
09-Aug-2022 294.00 294.00 286.00 290.00 2,179,800 0
08-Aug-2022 294.00 296.00 288.00 292.00 2,232,500 0
05-Aug-2022 296.00 298.00 288.00 292.00 2,575,700 0
04-Aug-2022 280.00 316.00 280.00 296.00 1,966,600 0
03-Aug-2022 302.00 302.00 294.00 298.00 9,457,800 0
02-Aug-2022 316.00 322.00 316.00 316.00 1,007,300 0
01-Aug-2022 346.00 348.00 334.00 338.00 13,691,500 0
29-Jul-2022 342.00 344.00 328.00 338.00 13,232,100 0
28-Jul-2022 338.00 348.00 330.00 342.00 12,820,100 0
27-Jul-2022 314.00 338.00 310.00 338.00 24,081,800 0
26-Jul-2022 300.00 304.00 292.00 298.00 1,834,700 0
25-Jul-2022 296.00 310.00 292.00 300.00 4,563,300 0
22-Jul-2022 298.00 300.00 292.00 296.00 3,880,800 0
21-Jul-2022 284.00 296.00 282.00 296.00 5,753,700 0
20-Jul-2022 280.00 288.00 276.00 282.00 1,328,900 0
19-Jul-2022 274.00 280.00 274.00 280.00 136,600 0
18-Jul-2022 280.00 280.00 274.00 276.00 549,500 0
15-Jul-2022 278.00 282.00 276.00 278.00 335,800 0
14-Jul-2022 278.00 284.00 278.00 278.00 249,100 0
13-Jul-2022 276.00 282.00 276.00 280.00 611,400 0
12-Jul-2022 274.00 278.00 272.00 276.00 291,400 0
11-Jul-2022 270.00 274.00 270.00 274.00 296,900 0
08-Jul-2022 270.00 272.00 266.00 270.00 107,100 0
07-Jul-2022 268.00 272.00 264.00 270.00 752,700 0
06-Jul-2022 274.00 274.00 266.00 268.00 487,700 0
05-Jul-2022 270.00 276.00 270.00 274.00 156,400 0
04-Jul-2022 276.00 278.00 266.00 270.00 1,315,300 0
01-Jul-2022 282.00 282.00 272.00 276.00 504,300 0
30-Jun-2022 280.00 284.00 276.00 282.00 982,700 0
29-Jun-2022 274.00 284.00 274.00 280.00 1,473,600 0
28-Jun-2022 272.00 274.00 270.00 274.00 61,800 0
27-Jun-2022 274.00 276.00 270.00 272.00 360,800 0
24-Jun-2022 268.00 274.00 266.00 274.00 242,400 0
23-Jun-2022 270.00 276.00 268.00 268.00 302,100 0
22-Jun-2022 272.00 276.00 270.00 270.00 170,600 0
21-Jun-2022 270.00 272.00 268.00 272.00 189,600 0
20-Jun-2022 268.00 272.00 266.00 270.00 663,400 0
17-Jun-2022 268.00 272.00 266.00 268.00 290,400 0
16-Jun-2022 270.00 272.00 266.00 268.00 571,800 0
15-Jun-2022 274.00 276.00 266.00 266.00 506,800 0
14-Jun-2022 268.00 280.00 268.00 270.00 279,200 0
13-Jun-2022 278.00 280.00 268.00 268.00 805,700 0
10-Jun-2022 282.00 282.00 276.00 278.00 291,400 0
09-Jun-2022 280.00 282.00 278.00 280.00 417,000 0
08-Jun-2022 284.00 286.00 278.00 280.00 465,400 0