Price History - CAMP

Kembali ke Company
Ticker: CAMP
Company: PT Campina Ice Cream Industry Tbk.
Date Open High Low Close Volume Value
18-May-2026 195.00 196.00 180.00 193.00 495,200 0
15-May-2026 198.00 198.00 198.00 198.00 0 0
14-May-2026 198.00 198.00 198.00 198.00 0 0
13-May-2026 199.00 199.00 196.00 198.00 260,800 0
12-May-2026 198.00 208.00 197.00 199.00 940,700 0
11-May-2026 198.00 199.00 196.00 198.00 661,600 0
08-May-2026 200.00 202.00 197.00 198.00 341,400 0
07-May-2026 199.00 200.00 198.00 200.00 44,400 0
06-May-2026 199.00 202.00 196.00 200.00 524,800 0
05-May-2026 200.00 200.00 198.00 199.00 261,700 0
04-May-2026 204.00 204.00 198.00 200.00 646,600 0
30-Apr-2026 204.00 208.00 200.00 204.00 491,700 0
29-Apr-2026 208.00 208.00 202.00 206.00 453,800 0
28-Apr-2026 208.00 208.00 202.00 206.00 166,500 0
27-Apr-2026 206.00 210.00 206.00 208.00 123,600 0
24-Apr-2026 210.00 210.00 206.00 208.00 435,300 0
23-Apr-2026 208.00 214.00 208.00 210.00 369,700 0
22-Apr-2026 210.00 214.00 208.00 208.00 403,300 0
21-Apr-2026 206.00 212.00 204.00 210.00 624,600 0
20-Apr-2026 208.00 214.00 204.00 206.00 1,098,900 0
17-Apr-2026 208.00 208.00 206.00 208.00 273,400 0
16-Apr-2026 204.00 210.00 204.00 206.00 477,300 0
15-Apr-2026 199.00 204.00 199.00 204.00 235,400 0
14-Apr-2026 204.00 204.00 199.00 199.00 234,600 0
13-Apr-2026 202.00 202.00 197.00 200.00 93,200 0
10-Apr-2026 196.00 202.00 196.00 202.00 89,600 0
09-Apr-2026 198.00 198.00 194.00 197.00 98,600 0
08-Apr-2026 195.00 197.00 194.00 197.00 52,200 0
07-Apr-2026 194.00 197.00 194.00 195.00 76,600 0
06-Apr-2026 198.00 199.00 192.00 194.00 149,000 0
02-Apr-2026 197.00 199.00 196.00 197.00 96,400 0
01-Apr-2026 193.00 197.00 190.00 197.00 232,800 0
31-Mar-2026 195.00 198.00 192.00 194.00 563,300 0
30-Mar-2026 196.00 198.00 194.00 196.00 122,600 0
27-Mar-2026 197.00 198.00 193.00 196.00 76,500 0
26-Mar-2026 197.00 199.00 194.00 196.00 173,900 0
25-Mar-2026 194.00 196.00 190.00 195.00 301,100 0
17-Mar-2026 193.00 199.00 193.00 196.00 204,400 0
16-Mar-2026 199.00 199.00 190.00 193.00 610,700 0
13-Mar-2026 200.00 202.00 197.00 200.00 333,000 0
12-Mar-2026 202.00 202.00 199.00 200.00 192,900 0
11-Mar-2026 200.00 202.00 199.00 202.00 343,400 0
10-Mar-2026 206.00 206.00 197.00 202.00 7,085,000 0
09-Mar-2026 206.00 206.00 198.00 204.00 7,769,600 0
06-Mar-2026 208.00 210.00 204.00 208.00 659,900 0
05-Mar-2026 208.00 212.00 208.00 208.00 521,200 0
04-Mar-2026 212.00 212.00 204.00 206.00 2,061,500 0
03-Mar-2026 212.00 216.00 210.00 214.00 249,400 0
02-Mar-2026 214.00 216.00 210.00 212.00 1,629,300 0
27-Feb-2026 218.00 218.00 212.00 218.00 848,300 0
26-Feb-2026 218.00 224.00 212.00 218.00 2,839,100 0
25-Feb-2026 218.00 222.00 214.00 218.00 1,107,900 0
24-Feb-2026 222.00 222.00 218.00 218.00 338,400 0
23-Feb-2026 222.00 222.00 218.00 222.00 510,400 0
20-Feb-2026 220.00 222.00 218.00 222.00 258,600 0
19-Feb-2026 222.00 226.00 218.00 222.00 945,900 0
18-Feb-2026 218.00 222.00 218.00 222.00 1,362,600 0
13-Feb-2026 218.00 220.00 218.00 220.00 232,400 0
12-Feb-2026 220.00 220.00 216.00 218.00 164,000 0
11-Feb-2026 220.00 222.00 216.00 220.00 761,900 0
10-Feb-2026 214.00 222.00 210.00 222.00 5,272,200 0
09-Feb-2026 214.00 220.00 210.00 214.00 1,530,200 0
06-Feb-2026 214.00 214.00 212.00 214.00 570,400 0
05-Feb-2026 216.00 216.00 212.00 214.00 995,500 0
04-Feb-2026 216.00 216.00 212.00 214.00 290,800 0
03-Feb-2026 212.00 218.00 212.00 218.00 852,900 0
02-Feb-2026 216.00 220.00 212.00 212.00 1,682,000 0
30-Jan-2026 216.00 218.00 214.00 218.00 669,200 0
29-Jan-2026 214.00 218.00 206.00 216.00 6,968,700 0
28-Jan-2026 220.00 220.00 212.00 214.00 5,860,400 0
27-Jan-2026 220.00 220.00 216.00 218.00 2,093,800 0
26-Jan-2026 216.00 220.00 216.00 220.00 1,896,500 0
23-Jan-2026 214.00 226.00 212.00 216.00 6,714,000 0
22-Jan-2026 214.00 216.00 212.00 214.00 736,000 0
21-Jan-2026 214.00 218.00 212.00 214.00 1,638,000 0
20-Jan-2026 216.00 216.00 212.00 214.00 1,040,000 0
19-Jan-2026 216.00 216.00 212.00 214.00 975,900 0
15-Jan-2026 216.00 216.00 214.00 214.00 298,500 0
14-Jan-2026 214.00 216.00 212.00 216.00 1,175,600 0
13-Jan-2026 214.00 216.00 212.00 212.00 1,235,000 0
12-Jan-2026 214.00 216.00 210.00 212.00 7,514,800 0
09-Jan-2026 214.00 218.00 214.00 216.00 899,700 0
08-Jan-2026 214.00 218.00 214.00 214.00 706,300 0
07-Jan-2026 214.00 216.00 212.00 214.00 1,574,700 0
06-Jan-2026 216.00 216.00 212.00 216.00 1,110,100 0
05-Jan-2026 214.00 216.00 214.00 214.00 1,026,800 0
02-Jan-2026 216.00 218.00 214.00 214.00 1,080,000 0
30-Dec-2025 214.00 218.00 214.00 216.00 1,131,500 0
29-Dec-2025 218.00 218.00 214.00 216.00 625,200 0
24-Dec-2025 216.00 218.00 214.00 218.00 1,611,700 0
23-Dec-2025 218.00 220.00 214.00 216.00 1,318,300 0
22-Dec-2025 216.00 220.00 214.00 216.00 2,217,900 0
19-Dec-2025 218.00 222.00 216.00 216.00 712,700 0
18-Dec-2025 220.00 222.00 216.00 218.00 721,900 0
17-Dec-2025 220.00 222.00 216.00 220.00 833,400 0
16-Dec-2025 218.00 222.00 216.00 220.00 666,600 0
15-Dec-2025 220.00 220.00 216.00 216.00 1,504,400 0
12-Dec-2025 222.00 226.00 218.00 220.00 3,739,300 0
11-Dec-2025 220.00 226.00 216.00 222.00 5,904,500 0
10-Dec-2025 222.00 222.00 216.00 222.00 2,646,400 0