Stock listing
IDX:CAMP PT Campina Ice Cream Industry Tbk Saham
Follow PT Campina Ice Cream Industry Tbk into a list and get an email when it puts out news.
Share price · IDX:CAMP
134.00 IDR +3.00 (+2.3%)
Close on Nov 4, 2026
- Day range
- 130.00 – 155.00 IDRNov 4, 2026
- Volume
- 3.19M sharesNov 4, 2026
- Market cap
- 788.6B IDRAt the close on Nov 4, 2026 · price × 5.88B shares outstanding
- 52-week range
- 128.00 – 242.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 571.3M IDRMedian day 566,900 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:CAMP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 134.00 | +3.00 | +2.3% | 134.00 | 155.00 | 130.00 | 3,188,900 | |
| 131.00 | -5.00 | -3.7% | 136.00 | 136.00 | 128.00 | 1,860,300 | |
| 136.00 | +2.00 | +1.5% | 134.00 | 138.00 | 130.00 | 588,200 | |
| 134.00 | -4.00 | -2.9% | 137.00 | 138.00 | 130.00 | 898,000 | |
| 138.00 | -3.00 | -2.1% | 141.00 | 141.00 | 135.00 | 152,600 | |
| 141.00 | +1.00 | +0.7% | 140.00 | 144.00 | 137.00 | 326,400 | |
| 140.00 | -4.00 | -2.8% | 142.00 | 145.00 | 140.00 | 297,900 | |
| 144.00 | +1.00 | +0.7% | 146.00 | 146.00 | 140.00 | 435,200 | |
| 143.00 | 0.00 | 0.0% | 142.00 | 145.00 | 140.00 | 293,100 | |
| 143.00 | +3.00 | +2.1% | 139.00 | 145.00 | 133.00 | 454,300 | |
| 140.00 | 0.00 | 0.0% | 140.00 | 142.00 | 137.00 | 566,900 | |
| 140.00 | +5.00 | +3.7% | 137.00 | 141.00 | 136.00 | 357,400 | |
| 135.00 | -7.00 | -4.9% | 142.00 | 142.00 | 133.00 | 1,537,500 | |
| 142.00 | -17.00 | -10.7% | 149.00 | 149.00 | 136.00 | 2,414,000 | |
| 159.00 | -2.00 | -1.2% | 161.00 | 161.00 | 156.00 | 383,300 | |
| 161.00 | +2.00 | +1.3% | 159.00 | 163.00 | 157.00 | 326,400 | |
| 159.00 | 0.00 | 0.0% | 159.00 | 161.00 | 155.00 | 306,800 | |
| 159.00 | -3.00 | -1.9% | 162.00 | 163.00 | 157.00 | 510,300 | |
| 162.00 | +2.00 | +1.3% | 160.00 | 163.00 | 160.00 | 239,200 | |
| 160.00 | -2.00 | -1.2% | 163.00 | 164.00 | 160.00 | 669,900 | |
| 162.00 | +1.00 | +0.6% | 161.00 | 164.00 | 161.00 | 332,700 | |
| 161.00 | 0.00 | 0.0% | 161.00 | 163.00 | 160.00 | 501,900 | |
| 161.00 | +1.00 | +0.6% | 161.00 | 163.00 | 157.00 | 704,000 | |
| 160.00 | +1.00 | +0.6% | 160.00 | 161.00 | 157.00 | 416,400 | |
| 159.00 | +1.00 | +0.6% | 159.00 | 169.00 | 158.00 | 2,561,100 | |
| 158.00 | +4.00 | +2.6% | 154.00 | 159.00 | 153.00 | 1,237,300 | |
| 154.00 | -1.00 | -0.6% | 155.00 | 157.00 | 149.00 | 1,608,200 | |
| 155.00 | -14.00 | -8.3% | 167.00 | 168.00 | 154.00 | 4,453,200 | |
| 169.00 | -4.00 | -2.3% | 173.00 | 174.00 | 169.00 | 2,418,400 | |
| 173.00 | -8.00 | -4.4% | 181.00 | 184.00 | 171.00 | 4,524,800 | |
| 181.00 | -2.00 | -1.1% | 181.00 | 187.00 | 181.00 | 2,138,900 | |
| 183.00 | -7.00 | -3.7% | 190.00 | 195.00 | 181.00 | 5,504,300 | |
| 190.00 | -12.00 | -5.9% | 206.00 | 206.00 | 185.00 | 15,412,900 | |
| 202.00 | +33.00 | +19.5% | 171.00 | 222.00 | 169.00 | 95,372,900 | |
| 169.00 | -1.00 | -0.6% | 172.00 | 174.00 | 169.00 | 1,786,700 | |
| 170.00 | 0.00 | 0.0% | 172.00 | 176.00 | 170.00 | 2,537,300 | |
| 170.00 | -1.00 | -0.6% | 169.00 | 191.00 | 169.00 | 19,513,700 | |
| 171.00 | 0.00 | 0.0% | 169.00 | 171.00 | 169.00 | 150,700 | |
| 171.00 | +1.00 | +0.6% | 169.00 | 172.00 | 168.00 | 314,900 | |
| 170.00 | -2.00 | -1.2% | 173.00 | 173.00 | 169.00 | 387,400 | |
| 172.00 | 0.00 | 0.0% | 173.00 | 173.00 | 171.00 | 433,200 | |
| 172.00 | 0.00 | 0.0% | 175.00 | 175.00 | 169.00 | 1,803,600 | |
| 172.00 | -1.00 | -0.6% | 173.00 | 175.00 | 170.00 | 768,900 | |
| 173.00 | +2.00 | +1.2% | 172.00 | 175.00 | 170.00 | 802,400 | |
| 171.00 | -1.00 | -0.6% | 173.00 | 180.00 | 170.00 | 3,156,200 | |
| 172.00 | +2.00 | +1.2% | 170.00 | 174.00 | 170.00 | 1,896,000 | |
| 170.00 | -1.00 | -0.6% | 169.00 | 170.00 | 169.00 | 601,800 | |
| 171.00 | +1.00 | +0.6% | 170.00 | 174.00 | 169.00 | 679,500 | |
| 170.00 | -1.00 | -0.6% | 178.00 | 178.00 | 169.00 | 1,825,500 | |
| 171.00 | +2.00 | +1.2% | 170.00 | 171.00 | 168.00 | 226,800 | |
| 169.00 | -1.00 | -0.6% | 171.00 | 172.00 | 168.00 | 520,400 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 171.00 | 171.00 | 169.00 | 100,700 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 171.00 | 169.00 | 107,000 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 171.00 | 168.00 | 337,400 | |
| 170.00 | +1.00 | +0.6% | 172.00 | 172.00 | 168.00 | 156,400 | |
| 169.00 | 0.00 | 0.0% | 171.00 | 174.00 | 168.00 | 879,000 | |
| 169.00 | 0.00 | 0.0% | 169.00 | 169.00 | 169.00 | 0 | |
| 169.00 | -2.00 | -1.2% | 172.00 | 173.00 | 168.00 | 423,000 | |
| 171.00 | -2.00 | -1.2% | 173.00 | 173.00 | 170.00 | 284,000 | |
| 173.00 | 0.00 | 0.0% | 176.00 | 180.00 | 169.00 | 5,523,700 | |
| 173.00 | +1.00 | +0.6% | 172.00 | 200.00 | 169.00 | 8,637,300 | |
| 172.00 | +1.00 | +0.6% | 172.00 | 173.00 | 170.00 | 159,900 | |
| 171.00 | 0.00 | 0.0% | 171.00 | 171.00 | 169.00 | 598,100 | |
| 171.00 | +1.00 | +0.6% | 170.00 | 172.00 | 169.00 | 210,200 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 172.00 | 170.00 | 131,800 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 171.00 | 169.00 | 159,500 |
- Ticker
- IDX:CAMP
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 143.00 (+2.1%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 160.00 (-1.2%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Jul 7, 2026
Closed 170.00 (-2.9%) on Jul 7, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 13, 2026
Closed 198.00 (0.0%) on May 14, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Apr 30, 2026
Closed 204.00 (0.0%) on May 1, 2026
Advertisement Submission
Apr 21, 2026
Closed 210.00 (+1.9%) on Apr 21, 2026
Invitation of Annual General Meeting of Shareholders
Apr 20, 2026
Closed 206.00 (-1.0%) on Apr 20, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 1, 2026
Closed 197.00 (0.0%) on Apr 2, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 197.00 (+1.5%) on Apr 1, 2026
PT Campina Ice Cream Industry Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Campina Ice Cream Industry Tbk.