Array ( [0] => Array ( [B] => Array ( [x8] => 5885000000 [x9] => 588500000000 [xid_ins_capco] => SECUR_____7b56a30000016047e38d1d0a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - CAMPINA ICE CREAM INDUSTRY Tbk, PT
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 22 Oct 2018
15.04% Scripless = 884,990,000.000
Local Percentage
14.97%
Foreign Percentage
0.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Dec 2017 0 494 332 494 103,827 5,065,931,200 647
20 Dec 2017 0 615 510 615 276,626 16,250,975,500 5,003
21 Dec 2017 0 765 615 765 177,743 12,642,359,000 3,327
22 Dec 2017 0 955 785 955 124,706 11,630,469,500 2,492
27 Dec 2017 0 1,190 955 1,190 80,154 9,219,377,500 2,369
28 Dec 2017 0 1,485 1,260 1,485 84,753 12,385,905,000 2,157
29 Dec 2017 0 1,855 1,130 1,195 273,801 39,391,718,000 9,989
02 Jan 2018 0 1,375 985 1,035 110,183 12,106,579,500 4,538
03 Jan 2018 0 1,055 915 915 86,559 8,241,920,000 3,398
04 Jan 2018 0 1,090 860 1,000 118,354 11,697,007,000 3,970
05 Jan 2018 0 1,050 960 975 22,933 2,264,585,500 971
08 Jan 2018 0 1,000 925 930 19,619 1,844,607,500 948
09 Jan 2018 0 940 885 910 20,840 1,886,324,000 1,090
10 Jan 2018 0 935 885 900 18,666 1,701,701,000 885
11 Jan 2018 0 915 880 885 9,148 811,409,000 423
12 Jan 2018 0 905 825 825 12,394 1,055,517,000 595
15 Jan 2018 0 845 720 745 54,827 4,185,276,000 1,941
16 Jan 2018 0 855 750 785 54,553 4,353,962,000 2,421
17 Jan 2018 0 805 765 770 12,937 1,009,021,500 560
18 Jan 2018 0 780 745 745 5,149 389,215,500 319
19 Jan 2018 0 785 720 730 11,913 889,810,500 739
22 Jan 2018 0 805 725 800 35,679 2,760,803,000 2,261
23 Jan 2018 0 860 775 775 38,772 3,199,481,000 1,927
24 Jan 2018 0 800 760 765 3,727 287,134,500 298
25 Jan 2018 0 750 730 730 9,121 671,593,500 355
26 Jan 2018 0 750 720 740 10,266 750,527,000 453
29 Jan 2018 0 800 745 750 17,918 1,382,408,500 1,147
30 Jan 2018 0 745 700 715 6,350 457,691,000 277
31 Jan 2018 0 845 710 795 92,739 7,304,532,500 3,767
01 Feb 2018 0 820 745 760 47,025 3,638,611,000 3,429
02 Feb 2018 0 750 735 745 2,606 192,225,000 151
05 Feb 2018 0 740 715 725 5,495 399,220,000 269
06 Feb 2018 0 735 660 700 9,125 642,153,000 386
07 Feb 2018 0 720 690 710 4,726 330,830,000 197
08 Feb 2018 0 720 685 685 4,454 307,461,000 216
09 Feb 2018 0 690 670 675 3,424 232,393,500 155
12 Feb 2018 0 695 670 675 2,246 152,164,500 122
13 Feb 2018 0 700 675 680 5,917 406,167,500 253
14 Feb 2018 0 680 650 660 6,335 419,349,500 230
15 Feb 2018 0 670 650 660 2,657 175,485,000 103
19 Feb 2018 0 675 660 670 3,166 211,190,500 138
20 Feb 2018 0 710 665 675 20,582 1,413,729,500 791
21 Feb 2018 0 695 660 665 6,944 465,857,500 271
22 Feb 2018 0 695 665 670 11,543 783,706,500 758
23 Feb 2018 0 705 670 680 16,675 1,149,235,500 1,022
26 Feb 2018 0 685 670 675 6,060 412,404,000 163
27 Feb 2018 0 685 665 685 6,603 446,370,500 160
28 Feb 2018 0 760 680 700 41,404 2,974,838,000 2,007
01 Mar 2018 0 690 675 680 4,290 291,224,500 149
02 Mar 2018 0 685 645 660 7,016 461,015,500 254
05 Mar 2018 0 670 645 650 3,941 256,982,500 161
06 Mar 2018 0 660 640 640 2,407 154,698,000 159
07 Mar 2018 0 650 560 590 8,016 482,710,000 325
08 Mar 2018 0 605 560 565 4,659 273,688,500 317
09 Mar 2018 0 590 550 560 14,308 801,155,500 240
12 Mar 2018 0 620 560 575 28,321 1,670,381,000 1,511
13 Mar 2018 0 600 555 565 5,688 322,769,000 260
14 Mar 2018 0 570 525 550 14,638 798,688,000 860
15 Mar 2018 0 605 530 550 47,077 2,695,097,000 1,454
16 Mar 2018 0 560 530 535 13,649 729,980,000 298
19 Mar 2018 0 535 505 510 9,044 467,113,500 205
20 Mar 2018 0 560 496 498 39,796 2,078,614,100 1,174
21 Mar 2018 0 510 490 494 12,743 634,059,600 389
22 Mar 2018 0 515 490 490 27,507 1,375,824,100 488
23 Mar 2018 0 490 464 480 43,172 2,038,207,200 1,359
26 Mar 2018 0 482 472 476 4,952 235,855,400 253
27 Mar 2018 0 525 462 462 86,499 4,176,888,000 1,854
28 Mar 2018 0 476 452 458 10,823 502,494,800 405
29 Mar 2018 0 460 446 448 5,713 257,311,000 214
02 Apr 2018 0 456 438 442 5,300 235,967,200 245
03 Apr 2018 0 442 428 428 7,190 311,905,600 283
04 Apr 2018 0 438 418 418 5,706 244,607,600 298
05 Apr 2018 0 500 404 406 57,824 2,458,894,400 1,252
06 Apr 2018 0 410 400 402 7,477 302,485,200 368
09 Apr 2018 0 420 400 412 18,245 747,875,600 614
10 Apr 2018 0 450 420 440 51,849 2,255,716,000 1,390
11 Apr 2018 0 452 430 430 18,720 816,522,600 554
12 Apr 2018 0 430 414 414 7,110 297,438,600 338
13 Apr 2018 0 420 406 408 4,653 190,489,200 228
16 Apr 2018 0 410 406 408 2,301 93,624,600 106
17 Apr 2018 0 412 404 410 1,990 81,167,600 120
18 Apr 2018 0 410 402 402 2,531 102,387,000 153
19 Apr 2018 0 408 400 402 3,575 143,243,800 215
20 Apr 2018 0 414 400 402 2,543 102,270,800 120
23 Apr 2018 0 412 400 400 3,315 133,207,800 130
24 Apr 2018 0 402 392 394 5,167 204,497,600 206
25 Apr 2018 0 404 386 390 14,044 553,961,800 425
26 Apr 2018 0 394 368 380 9,858 371,362,200 279
27 Apr 2018 0 384 370 370 4,116 154,955,400 597
30 Apr 2018 0 386 364 364 11,311 424,785,600 1,063
02 May 2018 0 372 352 362 14,799 533,268,200 837
03 May 2018 0 414 370 374 61,421 2,369,070,400 1,736
04 May 2018 0 384 354 358 14,891 551,509,800 384
07 May 2018 0 384 362 368 18,319 683,864,000 415
08 May 2018 0 374 348 350 10,953 388,707,200 251
09 May 2018 0 350 334 334 6,293 212,840,600 291
11 May 2018 0 344 334 338 3,766 127,350,200 152
14 May 2018 0 340 328 334 4,500 150,301,000 180
15 May 2018 0 336 324 324 3,828 126,065,000 161
16 May 2018 0 330 320 326 4,052 131,992,600 174
17 May 2018 0 330 326 326 419 13,726,800 29
18 May 2018 0 352 334 338 4,062 137,094,400 139
21 May 2018 0 346 332 336 3,536 119,103,600 135
22 May 2018 0 342 332 342 12,660 427,375,800 491
23 May 2018 0 356 334 356 50,635 1,752,441,400 816
24 May 2018 0 444 356 444 152,613 6,170,166,200 3,022
25 May 2018 0 555 460 520 385,896 19,807,014,300 5,983
28 May 2018 0 555 492 520 202,071 10,480,758,000 3,707
30 May 2018 0 540 434 440 242,744 11,905,877,600 5,259
31 May 2018 0 452 384 390 110,079 4,437,230,000 2,724
04 Jun 2018 0 448 384 400 164,471 6,782,810,000 3,098
05 Jun 2018 0 414 390 390 49,506 1,964,027,800 1,144
06 Jun 2018 0 402 368 376 53,002 2,004,049,800 1,447
07 Jun 2018 0 382 370 370 11,749 437,182,200 567
08 Jun 2018 0 380 362 366 11,750 434,402,200 476
20 Jun 2018 0 376 354 356 4,428 160,009,000 334
21 Jun 2018 0 372 356 362 25,144 911,031,400 453
22 Jun 2018 0 368 350 356 7,436 265,701,800 304
25 Jun 2018 0 360 340 346 9,773 340,849,400 333
26 Jun 2018 0 346 330 330 12,375 413,095,600 471
27 Jun 2018 0 358 332 342 19,062 655,303,800 503
28 Jun 2018 0 344 322 326 10,879 358,723,400 374
29 Jun 2018 0 330 308 314 17,872 561,795,200 455
02 Jul 2018 0 324 312 312 8,982 284,783,400 198
03 Jul 2018 0 320 302 304 7,299 223,171,800 197
04 Jul 2018 0 328 290 326 64,019 1,988,879,200 1,059
05 Jul 2018 0 376 326 348 56,307 1,965,450,000 1,534
06 Jul 2018 0 356 334 354 21,089 733,588,400 666
09 Jul 2018 0 366 346 356 44,918 1,601,114,200 748
10 Jul 2018 0 358 340 358 14,814 519,692,600 307
11 Jul 2018 0 372 346 368 76,558 2,757,591,600 977
12 Jul 2018 0 386 364 380 127,399 4,780,996,800 1,636
13 Jul 2018 0 394 376 390 108,454 4,207,406,600 1,789
16 Jul 2018 0 398 354 364 31,698 1,204,207,200 553
17 Jul 2018 0 380 356 362 95,984 3,521,615,200 762
18 Jul 2018 0 364 356 358 12,064 433,352,200 511
19 Jul 2018 0 364 346 362 37,543 1,340,622,600 606
20 Jul 2018 0 362 352 354 4,382 155,885,800 105
23 Jul 2018 0 354 346 348 3,599 125,645,600 115
24 Jul 2018 0 386 344 384 124,877 4,646,660,000 1,592
25 Jul 2018 0 396 372 372 73,499 2,830,503,600 1,296
26 Jul 2018 0 380 364 380 16,722 624,524,400 466
27 Jul 2018 0 382 372 380 12,406 469,592,800 190
30 Jul 2018 0 394 378 392 45,490 1,768,629,200 712
31 Jul 2018 0 398 366 368 19,923 761,189,200 537
01 Aug 2018 0 412 370 390 39,593 1,554,690,000 974
02 Aug 2018 0 398 382 390 18,369 717,436,600 363
03 Aug 2018 0 392 380 392 14,089 542,544,000 298
06 Aug 2018 0 420 388 418 95,588 3,887,073,800 1,119
07 Aug 2018 0 436 418 424 120,630 5,123,918,800 1,570
08 Aug 2018 0 438 420 420 29,510 1,257,570,400 560
09 Aug 2018 0 456 420 452 124,814 5,480,369,400 2,224
10 Aug 2018 0 454 420 432 40,538 1,760,983,600 771
13 Aug 2018 0 430 390 392 20,358 818,186,600 545
14 Aug 2018 0 392 352 372 33,851 1,238,938,600 910
15 Aug 2018 0 396 360 396 56,046 2,108,945,800 916
16 Aug 2018 0 396 378 382 9,283 358,908,200 449
20 Aug 2018 0 402 380 384 8,401 322,062,400 186
21 Aug 2018 0 406 384 402 38,494 1,532,500,200 504
23 Aug 2018 0 422 406 414 78,203 3,253,503,800 1,338
24 Aug 2018 0 416 398 416 14,997 616,250,800 414
27 Aug 2018 0 418 406 406 7,600 312,691,600 191
28 Aug 2018 0 416 404 410 2,474 100,996,200 124
29 Aug 2018 0 416 398 402 3,274 131,495,000 160
30 Aug 2018 0 414 394 414 43,305 1,761,565,600 749
31 Aug 2018 0 416 402 410 11,738 477,174,800 195
03 Sep 2018 0 410 396 396 4,037 161,791,200 175
04 Sep 2018 0 406 384 384 9,201 365,540,400 401
05 Sep 2018 0 386 328 364 29,127 1,054,153,200 331
06 Sep 2018 0 378 364 378 9,531 358,633,000 175
07 Sep 2018 0 402 378 400 26,906 1,059,630,800 663
10 Sep 2018 0 402 384 390 5,769 225,663,800 222
12 Sep 2018 0 400 384 392 17,257 682,459,800 493
13 Sep 2018 0 394 384 392 6,617 256,805,000 211
14 Sep 2018 0 394 386 390 12,314 479,952,000 158
17 Sep 2018 0 390 382 390 6,087 236,037,600 141
18 Sep 2018 0 390 380 388 1,140 43,720,800 85
19 Sep 2018 0 394 382 394 26,001 1,016,862,200 615
20 Sep 2018 0 410 380 380 12,871 497,809,400 321
21 Sep 2018 0 386 372 378 23,258 880,068,600 674
24 Sep 2018 0 382 370 370 3,297 122,750,800 126
25 Sep 2018 0 382 368 382 6,634 249,157,600 323
27 Sep 2018 0 386 374 378 28,948 1,096,695,600 1,240
28 Sep 2018 0 380 370 370 13,543 507,939,800 152
01 Oct 2018 0 372 364 364 10,992 401,557,800 340
02 Oct 2018 0 386 364 380 62,168 2,330,678,400 784
03 Oct 2018 0 400 372 374 41,673 1,600,952,600 883
04 Oct 2018 0 374 354 356 66,706 2,396,201,800 653
05 Oct 2018 0 360 350 356 3,993 141,119,200 134
08 Oct 2018 0 360 352 354 6,312 224,175,400 164
09 Oct 2018 0 360 350 354 3,873 136,700,800 129
10 Oct 2018 0 354 350 354 3,426 120,194,000 108
11 Oct 2018 0 364 342 362 26,535 947,629,200 381
12 Oct 2018 0 362 352 358 4,511 160,967,000 196
15 Oct 2018 0 368 352 352 18,230 660,121,000 288
16 Oct 2018 0 360 348 352 2,102 73,669,200 100
17 Oct 2018 0 372 350 354 64,273 2,302,709,400 848
18 Oct 2018 0 364 350 356 31,380 1,127,593,600 290
19 Oct 2018 0 358 352 356 10,325 366,718,800 714
22 Oct 2018 0 356 348 350 28,952 1,012,213,200 323

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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