PT Campina Ice Cream Industry Tbk CAMP

IDX · Indonesia · Consumer Non-Durables

IDR 158.00-1.00 (-0.63%)

Market open· Oct 2, 2026, 8:31 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 160.00	+0.63%	IDR 160.00	IDR 161.00	IDR 157.00	303.90K
2026-10-01	IDR 159.00	+0.63%	IDR 159.00	IDR 169.00	IDR 158.00	2.56M
2026-09-30	IDR 158.00	+2.60%	IDR 154.00	IDR 159.00	IDR 153.00	1.24M
2026-09-29	IDR 154.00	-0.65%	IDR 155.00	IDR 157.00	IDR 149.00	1.61M
2026-09-28	IDR 155.00	-8.28%	IDR 167.00	IDR 168.00	IDR 154.00	4.45M
2026-09-25	IDR 169.00	-2.31%	IDR 173.00	IDR 174.00	IDR 169.00	2.42M
2026-09-24	IDR 173.00	-4.42%	IDR 181.00	IDR 184.00	IDR 171.00	4.52M
2026-09-23	IDR 181.00	-1.09%	IDR 181.00	IDR 187.00	IDR 181.00	2.14M
2026-09-22	IDR 183.00	-3.68%	IDR 190.00	IDR 195.00	IDR 181.00	5.50M
2026-09-21	IDR 190.00	-5.94%	IDR 206.00	IDR 206.00	IDR 185.00	15.41M
2026-09-18	IDR 202.00	+19.53%	IDR 171.00	IDR 222.00	IDR 169.00	95.37M
2026-09-17	IDR 169.00	-0.59%	IDR 172.00	IDR 174.00	IDR 169.00	1.79M
2026-09-16	IDR 170.00	0.00%	IDR 172.00	IDR 176.00	IDR 170.00	2.54M
2026-09-15	IDR 170.00	-0.58%	IDR 169.00	IDR 191.00	IDR 169.00	19.51M
2026-09-14	IDR 171.00	0.00%	IDR 169.00	IDR 171.00	IDR 169.00	150.70K
2026-09-11	IDR 171.00	+0.59%	IDR 169.00	IDR 172.00	IDR 168.00	314.90K
2026-09-10	IDR 170.00	-1.16%	IDR 173.00	IDR 173.00	IDR 169.00	387.40K
2026-09-09	IDR 172.00	0.00%	IDR 173.00	IDR 173.00	IDR 171.00	433.20K
2026-09-08	IDR 172.00	0.00%	IDR 175.00	IDR 175.00	IDR 169.00	1.80M
2026-09-07	IDR 172.00	-0.58%	IDR 173.00	IDR 175.00	IDR 170.00	768.90K
2026-09-04	IDR 173.00	+1.17%	IDR 172.00	IDR 175.00	IDR 170.00	802.40K
2026-09-03	IDR 171.00	-0.58%	IDR 173.00	IDR 180.00	IDR 170.00	3.16M
2026-09-02	IDR 172.00	+1.18%	IDR 170.00	IDR 174.00	IDR 170.00	1.90M
2026-09-01	IDR 170.00	-0.58%	IDR 169.00	IDR 170.00	IDR 169.00	601.80K
2026-08-31	IDR 171.00	+0.59%	IDR 170.00	IDR 174.00	IDR 169.00	679.50K
2026-08-28	IDR 170.00	-0.58%	IDR 178.00	IDR 178.00	IDR 169.00	1.83M
2026-08-27	IDR 171.00	+1.18%	IDR 170.00	IDR 171.00	IDR 168.00	226.80K
2026-08-26	IDR 169.00	-0.59%	IDR 171.00	IDR 172.00	IDR 168.00	520.40K
2026-08-24	IDR 170.00	0.00%	IDR 171.00	IDR 171.00	IDR 169.00	100.70K
2026-08-21	IDR 170.00	0.00%	IDR 170.00	IDR 171.00	IDR 169.00	107.00K
2026-08-20	IDR 170.00	0.00%	IDR 170.00	IDR 171.00	IDR 168.00	337.40K
2026-08-19	IDR 170.00	+0.59%	IDR 172.00	IDR 172.00	IDR 168.00	156.40K
2026-08-18	IDR 169.00	0.00%	IDR 171.00	IDR 174.00	IDR 168.00	879.00K
2026-08-14	IDR 169.00	-1.17%	IDR 172.00	IDR 173.00	IDR 168.00	423.00K
2026-08-13	IDR 171.00	-1.16%	IDR 173.00	IDR 173.00	IDR 170.00	284.00K
2026-08-12	IDR 173.00	0.00%	IDR 176.00	IDR 180.00	IDR 169.00	5.52M
2026-08-11	IDR 173.00	+0.58%	IDR 172.00	IDR 200.00	IDR 169.00	8.64M
2026-08-10	IDR 172.00	+0.58%	IDR 172.00	IDR 173.00	IDR 170.00	159.90K
2026-08-07	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 169.00	598.10K
2026-08-06	IDR 171.00	+0.59%	IDR 170.00	IDR 172.00	IDR 169.00	210.20K
2026-08-05	IDR 170.00	0.00%	IDR 170.00	IDR 172.00	IDR 170.00	131.80K
2026-08-04	IDR 170.00	0.00%	IDR 170.00	IDR 171.00	IDR 169.00	159.50K
2026-08-03	IDR 170.00	0.00%	IDR 170.00	IDR 170.00	IDR 167.00	189.90K
2026-07-31	IDR 170.00	0.00%	IDR 171.00	IDR 171.00	IDR 169.00	108.50K
2026-07-30	IDR 170.00	+0.59%	IDR 169.00	IDR 171.00	IDR 168.00	96.70K
2026-07-29	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 166.00	239.60K
2026-07-28	IDR 169.00	0.00%	IDR 170.00	IDR 170.00	IDR 168.00	93.50K
2026-07-27	IDR 169.00	-0.59%	IDR 171.00	IDR 171.00	IDR 166.00	213.00K
2026-07-24	IDR 170.00	-1.16%	IDR 172.00	IDR 172.00	IDR 168.00	211.70K
2026-07-23	IDR 172.00	+1.78%	IDR 169.00	IDR 173.00	IDR 169.00	1.61M
2026-07-22	IDR 169.00	0.00%	IDR 170.00	IDR 170.00	IDR 168.00	88.10K
2026-07-21	IDR 169.00	-0.59%	IDR 170.00	IDR 171.00	IDR 168.00	341.10K
2026-07-20	IDR 170.00	0.00%	IDR 170.00	IDR 171.00	IDR 169.00	327.30K
2026-07-17	IDR 170.00	-1.16%	IDR 171.00	IDR 171.00	IDR 168.00	2.44M
2026-07-16	IDR 172.00	+1.78%	IDR 167.00	IDR 173.00	IDR 166.00	518.10K
2026-07-15	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 166.00	261.50K
2026-07-14	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 166.00	194.40K
2026-07-13	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 166.00	114.60K
2026-07-10	IDR 169.00	0.00%	IDR 171.00	IDR 171.00	IDR 167.00	168.00K
2026-07-09	IDR 169.00	0.00%	IDR 169.00	IDR 171.00	IDR 165.00	293.30K
2026-07-08	IDR 169.00	-0.59%	IDR 170.00	IDR 175.00	IDR 166.00	413.20K
2026-07-07	IDR 170.00	-2.86%	IDR 177.00	IDR 177.00	IDR 168.00	645.80K
2026-07-06	IDR 175.00	+5.42%	IDR 162.00	IDR 192.00	IDR 162.00	1.19M
2026-07-03	IDR 166.00	+1.22%	IDR 164.00	IDR 208.00	IDR 164.00	4.23M
2026-07-02	IDR 164.00	-2.38%	IDR 168.00	IDR 169.00	IDR 163.00	266.70K
2026-07-01	IDR 168.00	+0.60%	IDR 167.00	IDR 178.00	IDR 155.00	90.00K
2026-06-30	IDR 167.00	-0.60%	IDR 168.00	IDR 168.00	IDR 160.00	151.10K
2026-06-29	IDR 168.00	-1.75%	IDR 171.00	IDR 180.00	IDR 164.00	360.30K
2026-06-26	IDR 171.00	-3.93%	IDR 177.00	IDR 177.00	IDR 168.00	285.10K
2026-06-25	IDR 178.00	+1.14%	IDR 176.00	IDR 179.00	IDR 174.00	63.30K
2026-06-24	IDR 176.00	-2.22%	IDR 179.00	IDR 181.00	IDR 175.00	51.10K
2026-06-23	IDR 180.00	-1.64%	IDR 183.00	IDR 184.00	IDR 179.00	35.90K
2026-06-22	IDR 183.00	0.00%	IDR 185.00	IDR 185.00	IDR 179.00	69.50K
2026-06-19	IDR 183.00	0.00%	IDR 184.00	IDR 185.00	IDR 180.00	30.80K
2026-06-18	IDR 183.00	+0.55%	IDR 182.00	IDR 183.00	IDR 179.00	35.50K
2026-06-17	IDR 182.00	-0.55%	IDR 185.00	IDR 185.00	IDR 178.00	176.20K
2026-06-15	IDR 183.00	+4.57%	IDR 179.00	IDR 192.00	IDR 175.00	667.10K
2026-06-12	IDR 175.00	+1.74%	IDR 178.00	IDR 178.00	IDR 174.00	64.90K
2026-06-11	IDR 172.00	0.00%	IDR 180.00	IDR 180.00	IDR 170.00	168.20K
2026-06-10	IDR 172.00	0.00%	IDR 181.00	IDR 181.00	IDR 169.00	190.30K
2026-06-09	IDR 172.00	+15.44%	IDR 150.00	IDR 194.00	IDR 150.00	757.40K
2026-06-08	IDR 149.00	-9.15%	IDR 163.00	IDR 163.00	IDR 142.00	809.80K
2026-06-05	IDR 164.00	-1.80%	IDR 166.00	IDR 166.00	IDR 161.00	202.30K
2026-06-04	IDR 167.00	-6.70%	IDR 179.00	IDR 179.00	IDR 165.00	467.00K
2026-06-03	IDR 179.00	-5.29%	IDR 189.00	IDR 189.00	IDR 174.00	166.20K
2026-06-02	IDR 189.00	0.00%	IDR 186.00	IDR 189.00	IDR 185.00	139.30K
2026-05-29	IDR 189.00	+0.53%	IDR 187.00	IDR 189.00	IDR 186.00	109.10K
2026-05-28	IDR 188.00	0.00%	IDR 188.00	IDR 188.00	IDR 188.00	0
2026-05-27	IDR 188.00	0.00%	IDR 188.00	IDR 188.00	IDR 188.00	0
2026-05-26	IDR 188.00	-0.53%	IDR 190.00	IDR 190.00	IDR 187.00	42.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 160.00	+0.63%	IDR 160.00	IDR 161.00	IDR 157.00	303.90K
2026-10-01	IDR 159.00	+0.63%	IDR 159.00	IDR 169.00	IDR 158.00	2.56M
2026-09-30	IDR 158.00	+2.60%	IDR 154.00	IDR 159.00	IDR 153.00	1.24M
2026-09-29	IDR 154.00	-0.65%	IDR 155.00	IDR 157.00	IDR 149.00	1.61M
2026-09-28	IDR 155.00	-8.28%	IDR 167.00	IDR 168.00	IDR 154.00	4.45M
2026-09-25	IDR 169.00	-2.31%	IDR 173.00	IDR 174.00	IDR 169.00	2.42M
2026-09-24	IDR 173.00	-4.42%	IDR 181.00	IDR 184.00	IDR 171.00	4.52M
2026-09-23	IDR 181.00	-1.09%	IDR 181.00	IDR 187.00	IDR 181.00	2.14M
2026-09-22	IDR 183.00	-3.68%	IDR 190.00	IDR 195.00	IDR 181.00	5.50M
2026-09-21	IDR 190.00	-5.94%	IDR 206.00	IDR 206.00	IDR 185.00	15.41M
2026-09-18	IDR 202.00	+19.53%	IDR 171.00	IDR 222.00	IDR 169.00	95.37M
2026-09-17	IDR 169.00	-0.59%	IDR 172.00	IDR 174.00	IDR 169.00	1.79M
2026-09-16	IDR 170.00	0.00%	IDR 172.00	IDR 176.00	IDR 170.00	2.54M
2026-09-15	IDR 170.00	-0.58%	IDR 169.00	IDR 191.00	IDR 169.00	19.51M
2026-09-14	IDR 171.00	0.00%	IDR 169.00	IDR 171.00	IDR 169.00	150.70K
2026-09-11	IDR 171.00	+0.59%	IDR 169.00	IDR 172.00	IDR 168.00	314.90K
2026-09-10	IDR 170.00	-1.16%	IDR 173.00	IDR 173.00	IDR 169.00	387.40K
2026-09-09	IDR 172.00	0.00%	IDR 173.00	IDR 173.00	IDR 171.00	433.20K
2026-09-08	IDR 172.00	0.00%	IDR 175.00	IDR 175.00	IDR 169.00	1.80M
2026-09-07	IDR 172.00	-0.58%	IDR 173.00	IDR 175.00	IDR 170.00	768.90K
2026-09-04	IDR 173.00	+1.17%	IDR 172.00	IDR 175.00	IDR 170.00	802.40K
2026-09-03	IDR 171.00	-0.58%	IDR 173.00	IDR 180.00	IDR 170.00	3.16M
2026-09-02	IDR 172.00	+1.18%	IDR 170.00	IDR 174.00	IDR 170.00	1.90M
2026-09-01	IDR 170.00	-0.58%	IDR 169.00	IDR 170.00	IDR 169.00	601.80K
2026-08-31	IDR 171.00	+0.59%	IDR 170.00	IDR 174.00	IDR 169.00	679.50K
2026-08-28	IDR 170.00	-0.58%	IDR 178.00	IDR 178.00	IDR 169.00	1.83M
2026-08-27	IDR 171.00	+1.18%	IDR 170.00	IDR 171.00	IDR 168.00	226.80K
2026-08-26	IDR 169.00	-0.59%	IDR 171.00	IDR 172.00	IDR 168.00	520.40K
2026-08-24	IDR 170.00	0.00%	IDR 171.00	IDR 171.00	IDR 169.00	100.70K
2026-08-21	IDR 170.00	0.00%	IDR 170.00	IDR 171.00	IDR 169.00	107.00K
2026-08-20	IDR 170.00	0.00%	IDR 170.00	IDR 171.00	IDR 168.00	337.40K
2026-08-19	IDR 170.00	+0.59%	IDR 172.00	IDR 172.00	IDR 168.00	156.40K
2026-08-18	IDR 169.00	0.00%	IDR 171.00	IDR 174.00	IDR 168.00	879.00K
2026-08-14	IDR 169.00	-1.17%	IDR 172.00	IDR 173.00	IDR 168.00	423.00K
2026-08-13	IDR 171.00	-1.16%	IDR 173.00	IDR 173.00	IDR 170.00	284.00K
2026-08-12	IDR 173.00	0.00%	IDR 176.00	IDR 180.00	IDR 169.00	5.52M
2026-08-11	IDR 173.00	+0.58%	IDR 172.00	IDR 200.00	IDR 169.00	8.64M
2026-08-10	IDR 172.00	+0.58%	IDR 172.00	IDR 173.00	IDR 170.00	159.90K
2026-08-07	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 169.00	598.10K
2026-08-06	IDR 171.00	+0.59%	IDR 170.00	IDR 172.00	IDR 169.00	210.20K
2026-08-05	IDR 170.00	0.00%	IDR 170.00	IDR 172.00	IDR 170.00	131.80K
2026-08-04	IDR 170.00	0.00%	IDR 170.00	IDR 171.00	IDR 169.00	159.50K
2026-08-03	IDR 170.00	0.00%	IDR 170.00	IDR 170.00	IDR 167.00	189.90K
2026-07-31	IDR 170.00	0.00%	IDR 171.00	IDR 171.00	IDR 169.00	108.50K
2026-07-30	IDR 170.00	+0.59%	IDR 169.00	IDR 171.00	IDR 168.00	96.70K
2026-07-29	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 166.00	239.60K
2026-07-28	IDR 169.00	0.00%	IDR 170.00	IDR 170.00	IDR 168.00	93.50K
2026-07-27	IDR 169.00	-0.59%	IDR 171.00	IDR 171.00	IDR 166.00	213.00K
2026-07-24	IDR 170.00	-1.16%	IDR 172.00	IDR 172.00	IDR 168.00	211.70K
2026-07-23	IDR 172.00	+1.78%	IDR 169.00	IDR 173.00	IDR 169.00	1.61M
2026-07-22	IDR 169.00	0.00%	IDR 170.00	IDR 170.00	IDR 168.00	88.10K
2026-07-21	IDR 169.00	-0.59%	IDR 170.00	IDR 171.00	IDR 168.00	341.10K
2026-07-20	IDR 170.00	0.00%	IDR 170.00	IDR 171.00	IDR 169.00	327.30K
2026-07-17	IDR 170.00	-1.16%	IDR 171.00	IDR 171.00	IDR 168.00	2.44M
2026-07-16	IDR 172.00	+1.78%	IDR 167.00	IDR 173.00	IDR 166.00	518.10K
2026-07-15	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 166.00	261.50K
2026-07-14	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 166.00	194.40K
2026-07-13	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 166.00	114.60K
2026-07-10	IDR 169.00	0.00%	IDR 171.00	IDR 171.00	IDR 167.00	168.00K
2026-07-09	IDR 169.00	0.00%	IDR 169.00	IDR 171.00	IDR 165.00	293.30K
2026-07-08	IDR 169.00	-0.59%	IDR 170.00	IDR 175.00	IDR 166.00	413.20K
2026-07-07	IDR 170.00	-2.86%	IDR 177.00	IDR 177.00	IDR 168.00	645.80K
2026-07-06	IDR 175.00	+5.42%	IDR 162.00	IDR 192.00	IDR 162.00	1.19M
2026-07-03	IDR 166.00	+1.22%	IDR 164.00	IDR 208.00	IDR 164.00	4.23M
2026-07-02	IDR 164.00	-2.38%	IDR 168.00	IDR 169.00	IDR 163.00	266.70K
2026-07-01	IDR 168.00	+0.60%	IDR 167.00	IDR 178.00	IDR 155.00	90.00K
2026-06-30	IDR 167.00	-0.60%	IDR 168.00	IDR 168.00	IDR 160.00	151.10K
2026-06-29	IDR 168.00	-1.75%	IDR 171.00	IDR 180.00	IDR 164.00	360.30K
2026-06-26	IDR 171.00	-3.93%	IDR 177.00	IDR 177.00	IDR 168.00	285.10K
2026-06-25	IDR 178.00	+1.14%	IDR 176.00	IDR 179.00	IDR 174.00	63.30K
2026-06-24	IDR 176.00	-2.22%	IDR 179.00	IDR 181.00	IDR 175.00	51.10K
2026-06-23	IDR 180.00	-1.64%	IDR 183.00	IDR 184.00	IDR 179.00	35.90K
2026-06-22	IDR 183.00	0.00%	IDR 185.00	IDR 185.00	IDR 179.00	69.50K
2026-06-19	IDR 183.00	0.00%	IDR 184.00	IDR 185.00	IDR 180.00	30.80K
2026-06-18	IDR 183.00	+0.55%	IDR 182.00	IDR 183.00	IDR 179.00	35.50K
2026-06-17	IDR 182.00	-0.55%	IDR 185.00	IDR 185.00	IDR 178.00	176.20K
2026-06-15	IDR 183.00	+4.57%	IDR 179.00	IDR 192.00	IDR 175.00	667.10K
2026-06-12	IDR 175.00	+1.74%	IDR 178.00	IDR 178.00	IDR 174.00	64.90K
2026-06-11	IDR 172.00	0.00%	IDR 180.00	IDR 180.00	IDR 170.00	168.20K
2026-06-10	IDR 172.00	0.00%	IDR 181.00	IDR 181.00	IDR 169.00	190.30K
2026-06-09	IDR 172.00	+15.44%	IDR 150.00	IDR 194.00	IDR 150.00	757.40K
2026-06-08	IDR 149.00	-9.15%	IDR 163.00	IDR 163.00	IDR 142.00	809.80K
2026-06-05	IDR 164.00	-1.80%	IDR 166.00	IDR 166.00	IDR 161.00	202.30K
2026-06-04	IDR 167.00	-6.70%	IDR 179.00	IDR 179.00	IDR 165.00	467.00K
2026-06-03	IDR 179.00	-5.29%	IDR 189.00	IDR 189.00	IDR 174.00	166.20K
2026-06-02	IDR 189.00	0.00%	IDR 186.00	IDR 189.00	IDR 185.00	139.30K
2026-05-29	IDR 189.00	+0.53%	IDR 187.00	IDR 189.00	IDR 186.00	109.10K
2026-05-28	IDR 188.00	0.00%	IDR 188.00	IDR 188.00	IDR 188.00	0
2026-05-27	IDR 188.00	0.00%	IDR 188.00	IDR 188.00	IDR 188.00	0
2026-05-26	IDR 188.00	-0.53%	IDR 190.00	IDR 190.00	IDR 187.00	42.30K