Price History - CAMP

Kembali ke Company
Ticker: CAMP
Company: PT Campina Ice Cream Industry Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 308.00 308.00 292.00 292.00 3,874,000 0
15-Mar-2023 306.00 320.00 306.00 310.00 762,300 0
14-Mar-2023 326.00 326.00 306.00 308.00 2,869,700 0
13-Mar-2023 330.00 330.00 316.00 326.00 1,040,900 0
10-Mar-2023 334.00 334.00 322.00 330.00 703,200 0
09-Mar-2023 328.00 338.00 328.00 334.00 815,800 0
08-Mar-2023 332.00 332.00 320.00 332.00 2,211,700 0
07-Mar-2023 346.00 348.00 324.00 332.00 2,117,600 0
06-Mar-2023 344.00 352.00 336.00 346.00 1,339,800 0
03-Mar-2023 366.00 370.00 342.00 344.00 4,894,200 0
02-Mar-2023 362.00 386.00 360.00 366.00 5,803,100 0
01-Mar-2023 344.00 382.00 342.00 362.00 5,268,900 0
28-Feb-2023 336.00 352.00 336.00 342.00 2,919,000 0
27-Feb-2023 334.00 340.00 330.00 336.00 538,200 0
24-Feb-2023 330.00 338.00 330.00 332.00 703,000 0
23-Feb-2023 322.00 338.00 320.00 330.00 1,167,800 0
22-Feb-2023 320.00 328.00 320.00 322.00 1,171,700 0
21-Feb-2023 326.00 326.00 320.00 320.00 706,700 0
20-Feb-2023 328.00 328.00 320.00 326.00 863,800 0
17-Feb-2023 330.00 330.00 324.00 328.00 777,400 0
16-Feb-2023 328.00 332.00 328.00 330.00 140,700 0
15-Feb-2023 332.00 334.00 330.00 330.00 362,800 0
14-Feb-2023 334.00 338.00 332.00 332.00 342,600 0
13-Feb-2023 328.00 334.00 328.00 332.00 628,900 0
10-Feb-2023 330.00 330.00 316.00 328.00 431,200 0
09-Feb-2023 332.00 334.00 326.00 328.00 274,500 0
08-Feb-2023 330.00 338.00 326.00 332.00 175,500 0
07-Feb-2023 338.00 342.00 322.00 326.00 960,900 0
06-Feb-2023 332.00 344.00 322.00 336.00 1,923,400 0
03-Feb-2023 332.00 340.00 328.00 332.00 452,300 0
02-Feb-2023 318.00 334.00 318.00 334.00 522,600 0
01-Feb-2023 322.00 324.00 310.00 318.00 1,386,800 0
31-Jan-2023 336.00 340.00 322.00 324.00 1,246,900 0
30-Jan-2023 336.00 340.00 332.00 338.00 197,400 0
27-Jan-2023 340.00 342.00 332.00 336.00 582,600 0
26-Jan-2023 336.00 348.00 334.00 340.00 956,500 0
25-Jan-2023 336.00 342.00 322.00 334.00 1,530,300 0
24-Jan-2023 340.00 356.00 334.00 336.00 2,858,700 0
20-Jan-2023 332.00 346.00 332.00 340.00 2,589,400 0
19-Jan-2023 322.00 348.00 322.00 332.00 5,281,000 0
18-Jan-2023 320.00 326.00 316.00 322.00 855,300 0
17-Jan-2023 310.00 322.00 310.00 318.00 1,497,300 0
16-Jan-2023 310.00 314.00 310.00 312.00 478,800 0
13-Jan-2023 316.00 326.00 310.00 314.00 894,100 0
12-Jan-2023 324.00 328.00 314.00 316.00 832,700 0
11-Jan-2023 320.00 328.00 320.00 324.00 920,500 0
10-Jan-2023 316.00 328.00 312.00 320.00 2,614,700 0
09-Jan-2023 310.00 334.00 308.00 314.00 3,983,300 0
06-Jan-2023 316.00 320.00 308.00 312.00 1,535,800 0
05-Jan-2023 298.00 320.00 298.00 318.00 2,417,800 0
04-Jan-2023 322.00 326.00 306.00 308.00 1,426,800 0
03-Jan-2023 306.00 322.00 306.00 322.00 1,988,500 0
02-Jan-2023 306.00 308.00 300.00 306.00 1,319,200 0
30-Dec-2022 306.00 310.00 300.00 306.00 2,142,600 0
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