Price History - CAMP

Kembali ke Company
Ticker: CAMP
Company: PT Campina Ice Cream Industry Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 378.00 384.00 370.00 372.00 266,700 0
18-Jan-2024 374.00 382.00 374.00 380.00 299,500 0
17-Jan-2024 380.00 384.00 374.00 374.00 212,300 0
16-Jan-2024 384.00 386.00 376.00 378.00 921,000 0
15-Jan-2024 374.00 384.00 372.00 384.00 931,300 0
12-Jan-2024 370.00 370.00 366.00 368.00 195,400 0
11-Jan-2024 366.00 368.00 362.00 368.00 960,800 0
10-Jan-2024 372.00 374.00 362.00 366.00 715,900 0
09-Jan-2024 380.00 384.00 372.00 372.00 380,300 0
08-Jan-2024 390.00 392.00 380.00 382.00 399,600 0
05-Jan-2024 390.00 394.00 388.00 390.00 307,400 0
04-Jan-2024 394.00 400.00 388.00 390.00 292,300 0
03-Jan-2024 386.00 400.00 384.00 394.00 1,648,500 0
02-Jan-2024 402.00 402.00 378.00 386.00 1,255,200 0
29-Dec-2023 382.00 434.00 378.00 402.00 3,777,800 0
28-Dec-2023 380.00 388.00 376.00 380.00 538,400 0
27-Dec-2023 362.00 390.00 360.00 382.00 1,624,600 0
22-Dec-2023 364.00 364.00 356.00 362.00 178,800 0
21-Dec-2023 374.00 374.00 360.00 364.00 375,600 0
20-Dec-2023 350.00 376.00 350.00 374.00 1,991,700 0
19-Dec-2023 344.00 358.00 344.00 352.00 782,800 0
18-Dec-2023 342.00 348.00 340.00 344.00 310,700 0
15-Dec-2023 342.00 344.00 338.00 342.00 101,600 0
14-Dec-2023 340.00 344.00 340.00 342.00 53,500 0
13-Dec-2023 344.00 344.00 340.00 342.00 78,600 0
12-Dec-2023 344.00 346.00 340.00 344.00 71,700 0
11-Dec-2023 342.00 346.00 342.00 344.00 322,400 0
08-Dec-2023 342.00 346.00 342.00 342.00 280,200 0
07-Dec-2023 344.00 344.00 340.00 342.00 69,900 0
06-Dec-2023 346.00 348.00 340.00 344.00 85,100 0
05-Dec-2023 344.00 346.00 336.00 346.00 119,100 0
04-Dec-2023 344.00 346.00 340.00 344.00 206,400 0
01-Dec-2023 342.00 348.00 340.00 346.00 102,600 0
30-Nov-2023 342.00 346.00 340.00 342.00 150,200 0
29-Nov-2023 346.00 348.00 340.00 342.00 467,300 0
28-Nov-2023 342.00 346.00 342.00 342.00 163,500 0
27-Nov-2023 346.00 348.00 340.00 342.00 272,100 0
24-Nov-2023 344.00 346.00 342.00 346.00 87,800 0
23-Nov-2023 346.00 348.00 342.00 344.00 134,500 0
22-Nov-2023 344.00 348.00 342.00 346.00 128,600 0
21-Nov-2023 344.00 348.00 342.00 346.00 233,500 0
20-Nov-2023 346.00 346.00 342.00 344.00 119,500 0
17-Nov-2023 340.00 346.00 340.00 346.00 119,400 0
16-Nov-2023 344.00 344.00 340.00 340.00 53,100 0
15-Nov-2023 338.00 344.00 336.00 342.00 449,900 0
14-Nov-2023 338.00 342.00 334.00 336.00 333,900 0
13-Nov-2023 334.00 342.00 334.00 338.00 83,500 0
10-Nov-2023 338.00 340.00 334.00 334.00 47,900 0
09-Nov-2023 336.00 338.00 332.00 338.00 125,600 0
08-Nov-2023 334.00 336.00 332.00 334.00 725,300 0
07-Nov-2023 338.00 338.00 334.00 338.00 67,400 0
06-Nov-2023 340.00 340.00 332.00 338.00 211,300 0
03-Nov-2023 338.00 342.00 332.00 340.00 181,500 0
02-Nov-2023 342.00 342.00 338.00 338.00 102,700 0
01-Nov-2023 338.00 348.00 338.00 342.00 537,300 0
31-Oct-2023 334.00 338.00 332.00 336.00 312,500 0
30-Oct-2023 336.00 340.00 332.00 334.00 277,600 0
27-Oct-2023 340.00 344.00 336.00 336.00 363,100 0
26-Oct-2023 338.00 340.00 334.00 340.00 130,300 0
25-Oct-2023 338.00 342.00 336.00 340.00 142,200 0
24-Oct-2023 336.00 340.00 334.00 338.00 207,500 0
23-Oct-2023 332.00 336.00 330.00 332.00 979,300 0
20-Oct-2023 336.00 336.00 330.00 334.00 130,400 0
19-Oct-2023 338.00 338.00 332.00 336.00 181,400 0
18-Oct-2023 334.00 338.00 330.00 338.00 355,500 0
17-Oct-2023 330.00 334.00 328.00 332.00 190,200 0
16-Oct-2023 336.00 338.00 328.00 328.00 599,700 0
13-Oct-2023 334.00 338.00 332.00 334.00 188,900 0
12-Oct-2023 338.00 340.00 332.00 334.00 531,400 0
11-Oct-2023 344.00 344.00 336.00 338.00 667,500 0
10-Oct-2023 344.00 346.00 340.00 340.00 327,200 0
09-Oct-2023 346.00 348.00 342.00 344.00 151,600 0
06-Oct-2023 346.00 350.00 342.00 344.00 797,400 0
05-Oct-2023 344.00 348.00 342.00 346.00 418,200 0
04-Oct-2023 346.00 346.00 344.00 344.00 886,700 0
03-Oct-2023 348.00 348.00 344.00 346.00 2,480,200 0
02-Oct-2023 350.00 350.00 344.00 348.00 858,100 0
29-Sep-2023 352.00 356.00 344.00 350.00 1,725,200 0
27-Sep-2023 354.00 356.00 348.00 352.00 279,400 0
26-Sep-2023 348.00 358.00 346.00 354.00 1,425,500 0
25-Sep-2023 348.00 350.00 346.00 348.00 191,400 0
22-Sep-2023 348.00 350.00 346.00 348.00 1,435,100 0
21-Sep-2023 350.00 350.00 346.00 348.00 102,700 0
20-Sep-2023 348.00 352.00 346.00 350.00 632,800 0
19-Sep-2023 348.00 350.00 346.00 348.00 357,200 0
18-Sep-2023 348.00 350.00 346.00 348.00 386,300 0
15-Sep-2023 348.00 350.00 346.00 348.00 486,400 0
14-Sep-2023 348.00 352.00 344.00 348.00 610,200 0
13-Sep-2023 346.00 350.00 344.00 348.00 488,400 0
12-Sep-2023 348.00 352.00 346.00 348.00 420,600 0
11-Sep-2023 348.00 350.00 344.00 348.00 561,500 0
08-Sep-2023 350.00 352.00 348.00 350.00 152,100 0
07-Sep-2023 356.00 356.00 348.00 352.00 2,325,200 0
06-Sep-2023 352.00 356.00 350.00 354.00 427,900 0
05-Sep-2023 354.00 356.00 352.00 352.00 275,200 0
04-Sep-2023 350.00 356.00 344.00 352.00 525,100 0
01-Sep-2023 352.00 352.00 348.00 350.00 339,500 0
31-Aug-2023 352.00 354.00 348.00 350.00 302,300 0
30-Aug-2023 350.00 352.00 348.00 352.00 305,100 0
29-Aug-2023 346.00 350.00 344.00 350.00 383,300 0