Efek Terdaftar

CAMPINA ICE CREAM INDUSTRY Tbk, PT

Security name
CAMPINA ICE CREAM INDUSTRY Tbk
Issuer
CAMPINA ICE CREAM INDUSTRY Tbk, PT
ISIN Code
ID1000141500
Short Code
CAMP
Type
Saham Biasa
Listing Date
19 Desember 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
885,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
5,885,000,000 (Total)
As of 21 Jan 2022
16.13% Scripless = 948,990,000.000
Local Percentage
15.91%
Foreign Percentage
0.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 336 308 308 41,856 1,309,520,600 877
27 Jan 2021 0 300 288 288 14,644 421,877,800 351
28 Jan 2021 0 268 268 268 11,857 317,767,600 257
29 Jan 2021 0 250 250 250 11,194 279,850,000 294
01 Feb 2021 0 260 234 236 242,790 5,763,548,800 3,482
02 Feb 2021 0 256 220 232 292,772 6,981,262,800 4,307
03 Feb 2021 0 254 230 246 252,083 6,146,842,400 3,213
04 Feb 2021 0 248 234 238 85,847 2,044,248,200 1,593
05 Feb 2021 0 248 236 242 81,507 1,966,162,600 1,202
08 Feb 2021 0 254 228 244 109,843 2,685,529,800 1,360
09 Feb 2021 0 254 238 240 43,754 1,061,388,000 833
10 Feb 2021 0 242 238 240 20,644 495,431,400 419
11 Feb 2021 0 242 236 240 13,111 313,367,000 390
15 Feb 2021 0 250 236 246 80,474 1,956,898,600 1,053
16 Feb 2021 0 264 244 250 134,165 3,402,130,400 1,818
17 Feb 2021 0 252 244 248 41,760 1,034,433,800 757
18 Feb 2021 0 260 246 246 115,346 2,924,189,800 1,506
19 Feb 2021 0 256 244 248 60,476 1,510,690,400 767
22 Feb 2021 0 262 250 256 100,544 2,565,260,200 1,589
23 Feb 2021 0 260 252 252 26,836 679,603,800 673
24 Feb 2021 0 254 244 246 34,378 852,244,200 830
25 Feb 2021 0 250 244 248 21,615 535,471,000 516
26 Feb 2021 0 250 240 244 45,271 1,093,962,000 765
01 Mar 2021 0 246 238 244 16,866 407,685,400 485
02 Mar 2021 0 256 242 248 68,425 1,710,219,000 1,073
03 Mar 2021 0 250 238 246 19,940 489,737,400 376
04 Mar 2021 0 246 240 244 20,623 501,620,600 376
05 Mar 2021 0 248 242 242 20,967 511,317,600 372
08 Mar 2021 0 252 242 246 36,710 907,457,400 678
09 Mar 2021 0 248 240 242 19,714 478,123,400 460
10 Mar 2021 0 242 230 240 15,618 375,070,800 398
12 Mar 2021 0 268 228 240 158,423 3,979,498,400 2,588
15 Mar 2021 0 266 240 246 197,489 4,996,284,000 2,919
16 Mar 2021 0 248 242 244 24,313 595,743,800 621
17 Mar 2021 0 248 242 244 13,069 319,589,200 302
18 Mar 2021 0 246 242 242 18,474 449,390,600 331
19 Mar 2021 0 256 240 246 65,466 1,629,706,000 927
22 Mar 2021 0 250 244 246 13,620 334,682,200 394
23 Mar 2021 0 246 242 242 13,675 334,069,800 270
24 Mar 2021 0 246 242 242 18,341 445,567,800 274
25 Mar 2021 0 246 240 244 14,331 347,021,000 277
26 Mar 2021 0 244 242 244 8,517 206,763,200 203
29 Mar 2021 0 254 242 242 41,048 1,015,392,800 663
30 Mar 2021 0 246 236 238 33,389 802,730,000 502
31 Mar 2021 0 238 230 234 25,502 595,814,800 532
01 Apr 2021 0 236 232 234 5,059 118,454,400 213
05 Apr 2021 0 236 230 232 10,135 235,626,000 306
06 Apr 2021 0 236 232 236 5,792 135,867,600 201
07 Apr 2021 0 238 234 236 6,486 153,086,000 209
08 Apr 2021 0 242 236 236 14,181 337,943,600 314
09 Apr 2021 0 240 236 238 3,392 80,738,600 181
12 Apr 2021 0 240 234 234 9,421 221,782,000 216
13 Apr 2021 0 234 232 232 8,989 208,730,600 177
14 Apr 2021 0 236 232 234 4,561 106,772,000 195
15 Apr 2021 0 236 232 232 9,670 225,477,400 244
16 Apr 2021 0 238 232 238 9,254 217,106,200 219
19 Apr 2021 0 238 234 234 5,218 122,962,600 285
20 Apr 2021 0 266 232 234 442,098 11,152,825,600 5,017
21 Apr 2021 0 242 234 236 39,898 948,658,800 815
22 Apr 2021 0 240 234 236 13,507 318,105,400 322
23 Apr 2021 0 236 232 232 23,335 545,428,400 385
26 Apr 2021 0 244 232 234 11,269 262,470,200 389
27 Apr 2021 0 236 232 232 10,449 243,134,800 245
28 Apr 2021 0 234 230 234 7,955 184,692,600 202
29 Apr 2021 0 246 232 236 31,171 739,648,400 667
30 Apr 2021 0 238 234 236 7,152 168,263,400 222
03 May 2021 0 238 232 232 10,916 255,729,400 224
04 May 2021 0 236 232 234 6,513 151,837,600 163
05 May 2021 0 236 230 234 13,119 306,203,400 229
06 May 2021 0 236 222 232 10,419 241,362,400 363
07 May 2021 0 240 230 234 22,895 535,273,200 419
10 May 2021 0 262 234 262 235,939 5,891,888,200 2,505
11 May 2021 0 320 260 260 1,106,964 31,879,137,000 12,477
17 May 2021 0 264 246 248 87,337 2,184,289,000 1,468
18 May 2021 0 252 238 252 43,909 1,076,737,000 859
19 May 2021 0 258 242 246 39,680 984,519,200 733
20 May 2021 0 302 240 254 813,103 22,805,005,600 9,991
21 May 2021 0 260 244 246 87,843 2,191,196,000 1,407
24 May 2021 0 248 240 242 45,011 1,089,754,000 683
25 May 2021 0 258 240 248 96,213 2,407,019,400 1,945
27 May 2021 0 286 248 270 293,664 7,990,650,600 3,828
28 May 2021 0 274 258 260 95,102 2,498,015,000 1,064
31 May 2021 0 284 260 276 219,799 6,051,815,600 2,794
02 Jun 2021 0 282 270 272 141,221 3,885,715,000 2,660
03 Jun 2021 0 278 262 272 55,188 1,497,983,200 1,301
04 Jun 2021 0 288 266 288 225,504 6,363,407,600 3,084
07 Jun 2021 0 298 274 276 131,403 3,761,183,400 2,248
08 Jun 2021 0 286 270 280 47,998 1,334,465,800 1,015
09 Jun 2021 0 286 274 278 31,334 871,271,400 671
10 Jun 2021 0 282 274 280 32,692 906,876,200 662
11 Jun 2021 0 284 266 274 52,300 1,433,117,400 936
14 Jun 2021 0 274 256 258 104,392 2,732,687,200 1,400
15 Jun 2021 0 262 250 254 25,247 641,421,600 753
16 Jun 2021 0 264 254 258 25,940 673,360,200 529
17 Jun 2021 0 262 252 254 18,539 475,142,400 424
18 Jun 2021 0 258 250 254 16,668 421,720,200 342
21 Jun 2021 0 262 248 262 47,140 1,202,908,600 730
22 Jun 2021 0 266 254 260 39,427 1,027,066,000 549
23 Jun 2021 0 262 256 256 23,914 614,278,800 349
24 Jun 2021 0 288 254 288 195,234 5,379,595,600 2,957
25 Jun 2021 0 300 268 268 259,233 7,246,211,600 4,889
28 Jun 2021 0 270 256 258 44,057 1,151,765,600 1,125
29 Jun 2021 0 262 250 262 19,605 506,179,400 553
30 Jun 2021 0 266 250 256 14,182 366,467,200 532
01 Jul 2021 0 262 254 260 24,157 622,996,200 647
02 Jul 2021 0 264 256 258 11,482 296,072,400 361
05 Jul 2021 0 264 256 260 13,807 358,163,000 317
06 Jul 2021 0 262 256 258 8,670 224,259,200 282
07 Jul 2021 0 260 254 256 11,758 302,309,800 248
08 Jul 2021 0 276 256 262 99,014 2,632,723,800 1,774
09 Jul 2021 0 268 254 258 51,155 1,323,846,600 850
12 Jul 2021 0 268 254 258 59,768 1,556,765,600 756
13 Jul 2021 0 260 254 254 15,193 388,864,000 323
14 Jul 2021 0 258 250 254 17,522 443,419,400 337
15 Jul 2021 0 256 252 254 8,615 218,791,600 208
16 Jul 2021 0 256 252 254 7,275 184,954,600 150
21 Jul 2021 0 264 254 262 33,975 880,776,600 528
22 Jul 2021 0 270 252 256 61,362 1,590,579,400 1,161
23 Jul 2021 0 258 252 256 20,959 532,555,200 318
26 Jul 2021 0 256 252 254 8,766 223,058,800 245
27 Jul 2021 0 256 250 254 37,398 943,231,400 437
28 Jul 2021 0 256 252 252 11,732 296,039,200 300
29 Jul 2021 0 254 250 252 24,542 619,160,600 295
30 Jul 2021 0 270 250 260 141,968 3,714,637,000 1,560
02 Aug 2021 0 296 260 266 611,103 17,159,544,200 7,473
03 Aug 2021 0 282 264 268 172,368 4,672,061,000 1,585
04 Aug 2021 0 274 266 272 44,175 1,191,998,800 640
05 Aug 2021 0 340 268 328 1,016,148 31,484,983,400 13,931
06 Aug 2021 0 356 308 320 530,139 17,590,494,400 9,327
09 Aug 2021 0 330 302 330 107,371 3,443,253,400 2,128
10 Aug 2021 0 338 314 318 81,436 2,646,936,400 1,649
12 Aug 2021 0 348 310 328 175,167 5,822,444,400 3,545
13 Aug 2021 0 332 314 320 65,360 2,109,003,400 1,306
16 Aug 2021 0 328 314 318 31,029 986,797,800 774
18 Aug 2021 0 338 310 326 189,413 6,178,620,800 3,642
19 Aug 2021 0 368 316 356 753,639 26,071,995,200 11,815
20 Aug 2021 0 376 332 340 479,604 16,947,540,800 7,788
23 Aug 2021 0 340 320 322 127,632 4,169,604,200 2,837
24 Aug 2021 0 332 316 322 71,632 2,314,750,600 1,869
25 Aug 2021 0 358 318 334 412,927 14,174,363,400 5,128
26 Aug 2021 0 338 318 324 29,619 973,342,600 874
27 Aug 2021 0 332 314 318 43,387 1,395,665,400 1,327
30 Aug 2021 0 350 316 326 287,968 9,705,430,200 3,943
31 Aug 2021 0 342 322 334 130,784 4,389,553,800 3,122
01 Sep 2021 0 342 330 330 57,524 1,923,978,400 1,416
02 Sep 2021 0 334 326 332 24,325 804,588,800 731
03 Sep 2021 0 334 326 326 24,400 803,802,400 558
06 Sep 2021 0 344 326 330 80,267 2,689,062,200 1,236
07 Sep 2021 0 346 320 330 106,216 3,553,862,600 1,985
08 Sep 2021 0 342 324 326 147,828 4,946,822,400 1,865
09 Sep 2021 0 330 318 318 63,838 2,049,184,200 1,209
10 Sep 2021 0 330 316 320 43,220 1,395,545,000 893
13 Sep 2021 0 330 320 322 20,523 660,861,000 527
14 Sep 2021 0 326 320 322 16,601 535,773,400 449
15 Sep 2021 0 334 318 318 113,901 3,703,331,600 1,885
16 Sep 2021 0 324 318 324 24,035 772,151,600 547
17 Sep 2021 0 326 320 322 24,360 786,115,600 446
20 Sep 2021 0 324 318 320 23,696 757,008,800 564
21 Sep 2021 0 320 316 318 12,160 386,567,000 330
22 Sep 2021 0 334 320 334 86,186 2,834,623,200 1,318
23 Sep 2021 0 344 322 322 225,487 7,544,163,600 3,996
24 Sep 2021 0 344 318 318 34,715 1,114,439,000 819
27 Sep 2021 0 320 302 316 30,819 974,534,800 876
28 Sep 2021 0 316 298 300 70,824 2,162,359,000 1,462
29 Sep 2021 0 302 288 290 38,123 1,111,648,600 927
30 Sep 2021 0 296 270 292 12,806 374,950,600 473
01 Oct 2021 0 296 276 290 8,058 234,836,800 338
04 Oct 2021 0 298 278 296 12,654 370,369,200 642
05 Oct 2021 0 300 280 296 11,371 334,359,200 379
06 Oct 2021 0 310 292 296 15,462 459,358,400 477
07 Oct 2021 0 306 294 300 14,369 431,504,600 482
08 Oct 2021 0 314 284 300 41,712 1,275,136,600 1,039
11 Oct 2021 0 310 300 302 18,532 561,122,000 696
12 Oct 2021 0 306 298 298 13,554 407,483,200 512
13 Oct 2021 0 302 292 296 9,338 275,769,400 517
14 Oct 2021 0 300 284 298 15,943 470,607,400 477
15 Oct 2021 0 300 294 298 8,881 263,935,000 352
18 Oct 2021 0 310 298 306 33,584 1,025,160,200 940
19 Oct 2021 0 310 300 306 13,616 416,482,800 503
21 Oct 2021 0 306 300 302 8,065 244,333,400 295
22 Oct 2021 0 304 300 302 4,428 133,862,200 211
25 Oct 2021 0 306 302 304 5,111 154,603,800 188
26 Oct 2021 0 304 302 302 4,962 149,982,200 186
27 Oct 2021 0 304 298 300 8,227 247,431,200 278
28 Oct 2021 0 302 296 296 6,983 207,987,400 356
29 Oct 2021 0 302 278 296 9,699 288,140,400 265
01 Nov 2021 0 308 292 302 45,662 1,378,313,600 813
02 Nov 2021 0 312 302 306 39,940 1,230,100,000 943
03 Nov 2021 0 312 288 308 22,513 689,344,000 539
04 Nov 2021 0 318 302 308 36,233 1,125,983,400 862
05 Nov 2021 0 316 304 304 9,241 283,345,600 420
08 Nov 2021 0 310 288 304 10,253 310,678,000 372
09 Nov 2021 0 310 300 302 14,526 440,710,600 428
10 Nov 2021 0 304 300 302 14,904 448,830,600 359
11 Nov 2021 0 308 288 304 14,182 429,495,200 328
12 Nov 2021 0 316 302 310 40,829 1,264,591,400 807
15 Nov 2021 0 314 304 306 17,466 537,158,200 429
16 Nov 2021 0 310 304 308 8,331 255,671,200 287
17 Nov 2021 0 310 290 306 7,487 229,550,200 279
18 Nov 2021 0 308 302 304 4,695 143,179,200 172
19 Nov 2021 0 308 300 302 23,980 723,528,200 481
22 Nov 2021 0 306 298 300 44,321 1,328,097,800 564
23 Nov 2021 0 302 296 298 14,990 446,757,400 381
24 Nov 2021 0 304 296 302 5,393 162,106,000 198
25 Nov 2021 0 306 298 298 7,930 237,502,800 268
26 Nov 2021 0 302 294 294 16,338 486,167,200 334
29 Nov 2021 0 298 292 292 9,896 289,803,200 352
30 Nov 2021 0 296 290 290 11,395 332,093,200 287
01 Dec 2021 0 296 290 290 13,216 384,420,200 219
02 Dec 2021 0 294 286 292 6,253 181,537,600 200
03 Dec 2021 0 298 292 294 6,284 185,052,200 152
06 Dec 2021 0 298 292 296 5,245 154,577,400 179
07 Dec 2021 0 298 292 294 9,925 291,916,200 205
08 Dec 2021 0 306 286 296 12,746 382,097,200 359
09 Dec 2021 0 304 280 290 11,592 340,881,400 289
10 Dec 2021 0 298 290 290 3,422 100,015,600 182
13 Dec 2021 0 306 290 290 37,345 1,106,837,600 594
14 Dec 2021 0 296 290 296 9,571 280,537,200 265
15 Dec 2021 0 296 290 294 11,997 351,726,000 296
16 Dec 2021 0 296 290 290 6,746 197,325,400 265
17 Dec 2021 0 294 290 292 5,144 150,410,200 171
20 Dec 2021 0 294 290 290 5,827 169,739,600 227
21 Dec 2021 0 294 280 290 18,565 530,192,600 373
22 Dec 2021 0 292 284 286 4,766 137,281,400 199
23 Dec 2021 0 290 286 288 1,870 54,051,800 138
24 Dec 2021 0 292 286 286 3,488 100,346,600 187
27 Dec 2021 0 290 284 286 11,063 316,488,600 214
28 Dec 2021 0 290 286 288 3,978 114,383,200 178
29 Dec 2021 0 290 286 290 3,104 89,660,200 175
30 Dec 2021 0 294 286 290 15,590 451,980,000 263
03 Jan 2022 0 292 288 290 1,609 46,657,200 169
04 Jan 2022 0 294 290 292 3,140 91,506,000 156
05 Jan 2022 0 294 290 292 7,291 212,441,600 192
06 Jan 2022 0 292 286 286 7,132 204,870,000 233
07 Jan 2022 0 292 286 290 6,543 189,269,400 220
10 Jan 2022 0 292 288 288 9,092 263,141,400 241
11 Jan 2022 0 290 286 288 2,060 59,143,800 153
12 Jan 2022 0 290 286 286 3,956 113,372,000 181
13 Jan 2022 0 290 286 288 2,489 71,847,200 144
14 Jan 2022 0 290 286 286 2,582 74,032,200 127
17 Jan 2022 0 288 286 286 2,452 70,269,400 155
18 Jan 2022 0 288 272 278 11,760 329,031,600 377
19 Jan 2022 0 282 274 278 3,552 98,750,600 180
20 Jan 2022 0 280 276 280 2,122 59,114,200 125
21 Jan 2022 0 288 280 280 3,766 105,920,200 174

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CAMP : 7 IDR) 23 Aug 2021 25 Aug 2021 15 Sep 2021 Active
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Cash Dividend (1 CAMP : 4.25 IDR) 26 Jun 2019 28 Jun 2019 19 Jul 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Cash Dividend (1 CAMP : 3 IDR) 04 Jul 2018 09 Jul 2018 27 Jul 2018 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active