PT Campina Ice Cream Industry, Tbk. (IDX:CAMP)
Indonesia
· Delayed Price · Currency is IDR 204.00
-4.00 (-1.92%)
At close: Mar 9, 2026
IDX:CAMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | - | 659,900 |
| Mar 5, 2026 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | 0.97% | 521,200 |
| Mar 4, 2026 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | -3.74% | 2,061,500 |
| Mar 3, 2026 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 0.94% | 249,400 |
| Mar 2, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | -2.75% | 1,629,300 |
| Feb 27, 2026 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | - | 848,300 |
| Feb 26, 2026 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 2,839,100 |
| Feb 25, 2026 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | - | 1,107,900 |
| Feb 24, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | 338,400 |
| Feb 23, 2026 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | - | 513,400 |
| Feb 20, 2026 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | - | 258,600 |
| Feb 19, 2026 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | - | 945,900 |
| Feb 18, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.91% | 1,362,600 |
| Feb 13, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 232,400 |
| Feb 12, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 164,000 |
| Feb 11, 2026 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | -0.90% | 761,900 |
| Feb 10, 2026 | 214.00 | 222.00 | 210.00 | 222.00 | 222.00 | 3.74% | 5,272,200 |
| Feb 9, 2026 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | - | 1,530,200 |
| Feb 6, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 570,400 |
| Feb 5, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 995,500 |
| Feb 4, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -1.83% | 290,800 |
| Feb 3, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2.83% | 852,900 |
| Feb 2, 2026 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | -2.75% | 1,682,000 |
| Jan 30, 2026 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | 669,200 |
| Jan 29, 2026 | 214.00 | 218.00 | 206.00 | 216.00 | 216.00 | 0.93% | 6,968,700 |
| Jan 28, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -1.83% | 5,860,300 |
| Jan 27, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 2,093,800 |
| Jan 26, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 1,896,500 |
| Jan 23, 2026 | 214.00 | 226.00 | 212.00 | 216.00 | 216.00 | 0.93% | 6,714,000 |
| Jan 22, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 736,000 |
| Jan 21, 2026 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 1,638,000 |
| Jan 20, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 1,040,000 |
| Jan 19, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 975,900 |
| Jan 15, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 298,500 |
| Jan 14, 2026 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 1.89% | 1,175,600 |
| Jan 13, 2026 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | 1,235,000 |
| Jan 12, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | -1.85% | 7,514,800 |
| Jan 9, 2026 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 899,700 |
| Jan 8, 2026 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | - | 706,300 |
| Jan 7, 2026 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,574,700 |
| Jan 6, 2026 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.93% | 1,110,100 |
| Jan 5, 2026 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | - | 1,026,800 |
| Jan 2, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.93% | 1,080,000 |
| Dec 30, 2025 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 1,131,500 |
| Dec 29, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.92% | 625,200 |
| Dec 24, 2025 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | 1,611,700 |
| Dec 23, 2025 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | - | 1,318,300 |
| Dec 22, 2025 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | - | 2,217,900 |
| Dec 19, 2025 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | -0.92% | 712,700 |
| Dec 18, 2025 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | -0.91% | 721,900 |
| Dec 17, 2025 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | - | 833,400 |
| Dec 16, 2025 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 1.85% | 666,600 |
| Dec 15, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | 1,504,400 |
| Dec 12, 2025 | 222.00 | 226.00 | 218.00 | 220.00 | 220.00 | -0.90% | 3,739,300 |
| Dec 11, 2025 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | - | 5,904,500 |
| Dec 10, 2025 | 222.00 | 222.00 | 216.00 | 222.00 | 222.00 | 0.91% | 2,646,400 |
| Dec 9, 2025 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | - | 1,837,700 |
| Dec 8, 2025 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 1,834,600 |
| Dec 5, 2025 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 1,660,200 |
| Dec 4, 2025 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 2.80% | 3,239,600 |
| Dec 3, 2025 | 224.00 | 226.00 | 214.00 | 214.00 | 214.00 | -3.60% | 13,527,800 |
| Dec 2, 2025 | 212.00 | 242.00 | 210.00 | 222.00 | 222.00 | 4.72% | 35,105,400 |
| Dec 1, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.93% | 2,290,800 |
| Nov 28, 2025 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 1,193,100 |
| Nov 27, 2025 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 1,165,000 |
| Nov 26, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 513,000 |
| Nov 25, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.92% | 520,500 |
| Nov 24, 2025 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1.87% | 1,915,800 |
| Nov 21, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 361,400 |
| Nov 20, 2025 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.93% | 844,700 |
| Nov 19, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 1,122,800 |
| Nov 18, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 1,377,200 |
| Nov 17, 2025 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.93% | 831,000 |
| Nov 14, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | - | 588,000 |
| Nov 13, 2025 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 697,500 |
| Nov 12, 2025 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.93% | 1,021,200 |
| Nov 11, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 1,001,600 |
| Nov 10, 2025 | 220.00 | 224.00 | 216.00 | 216.00 | 216.00 | -0.92% | 1,604,300 |
| Nov 7, 2025 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 0.93% | 1,748,200 |
| Nov 6, 2025 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -1.82% | 1,484,000 |
| Nov 5, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 1,889,900 |
| Nov 4, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 3,052,600 |
| Nov 3, 2025 | 218.00 | 224.00 | 214.00 | 220.00 | 220.00 | 2.80% | 6,154,500 |
| Oct 31, 2025 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 913,200 |
| Oct 30, 2025 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,534,800 |
| Oct 29, 2025 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.93% | 1,487,000 |
| Oct 28, 2025 | 212.00 | 230.00 | 210.00 | 214.00 | 214.00 | 0.94% | 7,756,800 |
| Oct 27, 2025 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 1,474,500 |
| Oct 24, 2025 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | 935,100 |
| Oct 23, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,163,900 |
| Oct 22, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 889,000 |
| Oct 21, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 1,745,000 |
| Oct 20, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 1,806,200 |
| Oct 17, 2025 | 218.00 | 224.00 | 208.00 | 210.00 | 210.00 | -2.78% | 12,164,700 |
| Oct 16, 2025 | 212.00 | 224.00 | 210.00 | 216.00 | 216.00 | 1.89% | 5,225,000 |
| Oct 15, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 557,500 |
| Oct 14, 2025 | 214.00 | 222.00 | 210.00 | 210.00 | 210.00 | -0.94% | 2,918,900 |
| Oct 13, 2025 | 214.00 | 226.00 | 210.00 | 212.00 | 212.00 | -0.93% | 3,977,200 |
| Oct 10, 2025 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 996,400 |
| Oct 9, 2025 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -1.85% | 2,156,400 |