PT Campina Ice Cream Industry, Tbk. (IDX:CAMP)
Indonesia
· Delayed Price · Currency is IDR 222.00
+2.00 (0.91%)
At close: Dec 5, 2025
IDX:CAMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 220.00 | 222.00 | 210.00 | 216.00 | 216.00 | -1.82% | 2,770,500 |
| Oct 7, 2025 | 214.00 | 228.00 | 212.00 | 220.00 | 220.00 | 4.76% | 6,712,900 |
| Oct 6, 2025 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 3,051,900 |
| Oct 3, 2025 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 0.94% | 2,107,700 |
| Oct 2, 2025 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 1,766,000 |
| Oct 1, 2025 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1.90% | 1,777,000 |
| Sep 30, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 930,000 |
| Sep 29, 2025 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | 711,200 |
| Sep 26, 2025 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | - | 542,800 |
| Sep 25, 2025 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 2,938,400 |
| Sep 24, 2025 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 0.94% | 1,119,800 |
| Sep 23, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 887,900 |
| Sep 22, 2025 | 212.00 | 218.00 | 210.00 | 210.00 | 210.00 | -0.94% | 2,278,000 |
| Sep 19, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 899,500 |
| Sep 18, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 2,065,900 |
| Sep 17, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -1.85% | 1,711,300 |
| Sep 16, 2025 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 1.89% | 930,900 |
| Sep 15, 2025 | 212.00 | 220.00 | 212.00 | 212.00 | 212.00 | -0.93% | 1,803,600 |
| Sep 12, 2025 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | -0.93% | 1,675,500 |
| Sep 11, 2025 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 1,370,600 |
| Sep 10, 2025 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.93% | 839,200 |
| Sep 9, 2025 | 212.00 | 220.00 | 212.00 | 216.00 | 216.00 | 1.89% | 1,709,600 |
| Sep 8, 2025 | 212.00 | 228.00 | 212.00 | 212.00 | 212.00 | - | 8,871,500 |
| Sep 4, 2025 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 1,102,000 |
| Sep 3, 2025 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 1,613,900 |
| Sep 2, 2025 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 0.96% | 1,206,100 |
| Sep 1, 2025 | 208.00 | 208.00 | 191.00 | 208.00 | 208.00 | -0.95% | 7,804,400 |
| Aug 29, 2025 | 224.00 | 224.00 | 208.00 | 210.00 | 210.00 | -6.25% | 5,351,400 |
| Aug 28, 2025 | 216.00 | 228.00 | 216.00 | 224.00 | 224.00 | 3.70% | 7,388,500 |
| Aug 27, 2025 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1.89% | 2,634,600 |
| Aug 26, 2025 | 212.00 | 234.00 | 208.00 | 212.00 | 212.00 | 0.95% | 20,790,900 |
| Aug 25, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 3,382,600 |
| Aug 22, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 5,007,200 |
| Aug 21, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 9,566,100 |
| Aug 20, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 3,189,900 |
| Aug 19, 2025 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 1,332,800 |
| Aug 15, 2025 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 4,368,700 |
| Aug 14, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 5,117,000 |
| Aug 13, 2025 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.96% | 1,660,500 |
| Aug 12, 2025 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.89% | 1,905,100 |
| Aug 11, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | 1,633,600 |
| Aug 8, 2025 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 5,709,300 |
| Aug 7, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 1,589,500 |
| Aug 6, 2025 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | -0.94% | 1,413,400 |
| Aug 5, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 2,374,200 |
| Aug 4, 2025 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 3,050,300 |
| Aug 1, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 1,926,400 |
| Jul 31, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 2,906,900 |
| Jul 30, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 4,831,800 |
| Jul 29, 2025 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 3,575,400 |
| Jul 28, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 2,884,600 |
| Jul 25, 2025 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.96% | 710,000 |
| Jul 24, 2025 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 0.97% | 1,497,100 |
| Jul 23, 2025 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.90% | 2,767,200 |
| Jul 22, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 2,205,200 |
| Jul 21, 2025 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 2,901,300 |
| Jul 18, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 1,535,500 |
| Jul 17, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 1,119,100 |