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 |