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 11 May 2021
15.04% Scripless = 884,990,000.000
Local Percentage
14.95%
Foreign Percentage
0.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 204 190 194 7,751 152,244,200 201
19 May 2020 0 198 190 198 3,054 59,666,700 122
26 May 2020 0 200 195 199 2,105 41,725,900 99
27 May 2020 0 200 198 199 1,411 28,092,000 63
28 May 2020 0 210 199 204 12,054 244,430,800 268
29 May 2020 0 208 204 206 6,026 124,126,800 96
02 Jun 2020 0 210 204 208 3,762 77,896,000 149
03 Jun 2020 0 212 206 210 2,008 41,807,000 128
04 Jun 2020 0 212 204 204 7,488 155,811,600 168
05 Jun 2020 0 208 200 206 4,414 89,360,400 137
08 Jun 2020 0 210 204 210 9,128 188,981,400 211
09 Jun 2020 0 242 208 232 64,311 1,450,669,600 821
10 Jun 2020 0 236 220 230 13,236 302,918,800 217
11 Jun 2020 0 230 216 216 8,126 177,751,800 167
12 Jun 2020 0 212 202 212 7,782 159,794,800 204
15 Jun 2020 0 220 210 214 4,814 103,416,400 111
16 Jun 2020 0 220 214 220 5,868 127,295,200 172
17 Jun 2020 0 222 214 220 4,306 93,803,600 131
18 Jun 2020 0 222 216 216 2,152 46,623,800 66
19 Jun 2020 0 218 214 216 2,549 54,878,800 44
23 Jun 2020 0 212 204 208 2,523 52,116,000 78
24 Jun 2020 0 212 206 210 2,909 60,735,400 200
25 Jun 2020 0 210 206 208 836 17,324,400 49
26 Jun 2020 0 212 206 206 1,141 23,580,000 56
30 Jun 2020 0 210 199 206 4,358 88,110,400 102
01 Jul 2020 0 208 202 208 1,640 33,757,600 48
02 Jul 2020 0 206 202 206 1,243 25,383,600 67
03 Jul 2020 0 208 200 208 1,603 32,548,600 61
07 Jul 2020 0 208 204 208 2,037 41,698,400 75
08 Jul 2020 0 208 202 206 2,501 51,199,400 118
09 Jul 2020 0 208 202 206 4,015 82,318,200 89
10 Jul 2020 0 210 204 210 6,217 129,098,000 150
13 Jul 2020 0 212 208 210 2,524 52,853,600 101
14 Jul 2020 0 210 206 206 1,139 23,547,600 60
15 Jul 2020 0 208 204 206 3,987 81,517,000 90
16 Jul 2020 0 208 204 206 2,265 46,378,600 67
20 Jul 2020 0 208 202 208 3,321 67,728,200 108
21 Jul 2020 0 210 202 206 2,225 45,411,800 68
22 Jul 2020 0 208 202 206 4,429 90,411,800 83
23 Jul 2020 0 210 204 204 5,990 122,966,600 116
24 Jul 2020 0 208 200 206 13,765 279,183,600 206
27 Jul 2020 0 208 202 202 1,597 32,474,800 99
28 Jul 2020 0 204 200 204 3,135 63,158,800 103
29 Jul 2020 0 208 200 204 5,523 113,037,000 83
30 Jul 2020 0 204 197 197 10,534 209,345,100 265
03 Aug 2020 0 199 194 197 14,070 275,678,600 187
04 Aug 2020 0 198 193 194 2,558 49,943,400 133
05 Aug 2020 0 197 194 194 3,004 58,786,200 105
06 Aug 2020 0 198 194 197 4,232 82,859,500 110
07 Aug 2020 0 200 196 197 1,251 24,692,700 96
10 Aug 2020 0 204 200 202 8,143 164,181,000 175
11 Aug 2020 0 224 200 208 31,900 677,316,400 579
12 Aug 2020 0 210 200 206 7,692 158,046,200 190
13 Aug 2020 0 218 204 212 14,175 299,179,400 355
14 Aug 2020 0 214 208 208 9,828 205,412,200 181
18 Aug 2020 0 212 206 212 8,285 172,711,400 186
19 Aug 2020 0 212 206 210 3,459 72,385,400 126
24 Aug 2020 0 216 208 214 16,524 352,177,800 255
25 Aug 2020 0 232 214 226 72,235 1,618,314,800 964
26 Aug 2020 0 282 226 282 249,225 6,699,124,400 2,550
27 Aug 2020 0 340 282 288 347,518 10,754,457,200 5,288
28 Aug 2020 0 290 268 268 45,188 1,230,464,200 973
31 Aug 2020 0 282 250 256 34,585 895,216,400 728
01 Sep 2020 0 270 242 264 15,563 404,219,200 430
02 Sep 2020 0 310 252 300 107,050 3,157,001,000 1,990
03 Sep 2020 0 306 282 296 40,240 1,188,511,600 887
04 Sep 2020 0 296 278 296 14,159 406,369,200 307
07 Sep 2020 0 294 282 294 12,553 364,163,600 307
08 Sep 2020 0 298 288 290 13,307 386,747,800 217
09 Sep 2020 0 290 276 276 15,056 423,745,800 252
10 Sep 2020 0 280 258 258 6,212 162,101,200 186
11 Sep 2020 0 268 240 256 23,803 595,190,400 826
14 Sep 2020 0 272 256 270 20,881 553,582,000 480
15 Sep 2020 0 276 260 262 7,015 185,832,800 164
16 Sep 2020 0 276 262 266 11,030 296,936,000 296
17 Sep 2020 0 266 254 262 6,984 181,791,000 197
18 Sep 2020 0 326 250 282 585,691 18,058,786,800 7,009
21 Sep 2020 0 300 264 266 77,898 2,134,649,800 1,197
22 Sep 2020 0 288 248 260 167,069 4,535,411,400 3,374
23 Sep 2020 0 280 258 266 48,717 1,312,547,800 1,047
24 Sep 2020 0 270 256 258 16,054 419,261,600 419
25 Sep 2020 0 272 254 260 25,402 670,279,800 672
28 Sep 2020 0 294 258 286 140,301 3,907,193,800 1,872
29 Sep 2020 0 300 276 276 70,644 1,994,315,800 1,044
30 Sep 2020 0 284 262 270 43,903 1,190,233,000 736
01 Oct 2020 0 278 256 272 103,371 2,772,310,600 1,333
02 Oct 2020 0 276 262 264 17,115 457,351,600 490
05 Oct 2020 0 270 256 264 15,184 403,903,000 427
06 Oct 2020 0 270 264 266 8,648 229,962,200 311
07 Oct 2020 0 268 260 264 18,308 480,398,200 303
08 Oct 2020 0 288 260 268 169,803 4,715,508,400 2,099
09 Oct 2020 0 278 264 270 48,375 1,320,062,800 707
12 Oct 2020 0 276 254 272 16,464 446,475,800 378
13 Oct 2020 0 272 256 268 14,552 390,672,800 308
14 Oct 2020 0 272 266 270 13,172 354,068,800 300
15 Oct 2020 0 286 268 272 48,071 1,321,075,800 746
16 Oct 2020 0 276 268 270 9,751 263,676,800 255
19 Oct 2020 0 272 268 270 13,089 352,508,800 216
20 Oct 2020 0 274 266 270 7,402 198,621,800 194
21 Oct 2020 0 270 268 270 8,221 220,677,200 142
22 Oct 2020 0 270 262 262 10,331 273,297,400 256
23 Oct 2020 0 268 260 264 6,920 181,851,000 218
26 Oct 2020 0 266 258 262 5,009 131,395,400 192
27 Oct 2020 0 262 256 258 15,833 409,222,800 334
02 Nov 2020 0 262 252 256 2,842 73,459,600 143
03 Nov 2020 0 274 256 260 6,745 175,197,200 201
04 Nov 2020 0 262 252 254 7,316 187,217,000 235
05 Nov 2020 0 260 252 260 4,069 104,604,200 156
06 Nov 2020 0 260 258 260 4,657 120,534,200 146
09 Nov 2020 0 266 258 260 17,067 447,042,600 362
10 Nov 2020 0 262 252 260 5,918 154,270,400 192
11 Nov 2020 0 262 252 262 4,674 121,406,600 164
12 Nov 2020 0 262 258 262 3,178 82,593,600 121
13 Nov 2020 0 262 256 260 5,775 149,463,000 134
16 Nov 2020 0 262 258 260 5,526 143,345,600 153
17 Nov 2020 0 262 254 258 6,116 158,139,200 189
18 Nov 2020 0 260 256 260 7,794 200,775,800 218
19 Nov 2020 0 268 258 266 29,101 767,289,600 450
20 Nov 2020 0 270 260 262 20,905 553,746,800 444
23 Nov 2020 0 268 252 264 14,996 396,082,000 330
24 Nov 2020 0 268 252 266 11,515 304,788,200 247
25 Nov 2020 0 268 258 262 20,519 535,712,800 356
26 Nov 2020 0 266 260 262 11,114 292,367,400 230
27 Nov 2020 0 264 258 260 29,774 774,804,600 343
30 Nov 2020 0 262 258 258 18,694 483,329,200 252
01 Dec 2020 0 260 240 258 15,249 387,386,600 359
02 Dec 2020 0 264 250 256 12,202 313,112,200 249
03 Dec 2020 0 272 252 264 38,819 1,018,296,600 766
04 Dec 2020 0 266 260 262 14,780 386,871,600 278
07 Dec 2020 0 264 256 260 18,221 473,867,600 347
08 Dec 2020 0 324 260 324 288,763 8,891,018,200 2,545
10 Dec 2020 0 380 326 334 250,162 8,651,269,400 2,228
11 Dec 2020 0 342 314 314 57,537 1,842,904,000 802
14 Dec 2020 0 334 314 314 32,904 1,052,481,200 578
15 Dec 2020 0 330 306 318 42,339 1,348,841,200 692
16 Dec 2020 0 330 316 320 35,405 1,133,109,400 634
17 Dec 2020 0 328 312 312 28,902 921,727,400 543
18 Dec 2020 0 336 312 330 81,825 2,661,416,800 1,126
21 Dec 2020 0 330 312 320 43,421 1,393,396,400 759
22 Dec 2020 0 330 314 316 47,522 1,517,649,800 672
23 Dec 2020 0 320 306 310 33,668 1,050,473,000 604
28 Dec 2020 0 320 306 312 22,875 718,013,200 447
29 Dec 2020 0 320 306 306 15,547 483,699,600 444
30 Dec 2020 0 320 300 302 48,247 1,479,293,800 921
04 Jan 2021 0 312 300 308 26,643 813,865,400 401
05 Jan 2021 0 312 302 304 10,030 307,577,000 297
06 Jan 2021 0 310 292 300 24,824 748,270,400 493
07 Jan 2021 0 304 292 296 19,665 583,771,800 452
08 Jan 2021 0 298 292 294 17,937 526,936,000 413
11 Jan 2021 0 316 284 308 75,051 2,285,652,800 1,235
12 Jan 2021 0 316 296 298 42,432 1,282,099,600 808
13 Jan 2021 0 304 292 296 13,907 412,763,400 364
14 Jan 2021 0 300 290 292 17,639 517,430,200 316
15 Jan 2021 0 294 288 290 14,492 420,780,400 299
18 Jan 2021 0 292 286 288 13,205 381,460,800 287
19 Jan 2021 0 334 286 312 507,068 15,756,147,000 6,750
20 Jan 2021 0 320 298 298 140,087 4,334,410,200 2,651
21 Jan 2021 0 320 302 308 105,919 3,285,298,400 1,514
22 Jan 2021 0 316 304 314 47,631 1,472,008,600 899
25 Jan 2021 0 386 318 330 2,860,072 100,734,171,800 32,598
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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