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 28 Jan 2020
15.04% Scripless = 884,990,000.000
Local Percentage
14.96%
Foreign Percentage
0.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Feb 2019 0 390 384 390 42,087 1,617,534,200 86
07 Feb 2019 0 394 388 394 28,421 1,109,977,800 415
08 Feb 2019 0 412 386 412 58,833 2,334,089,000 489
11 Feb 2019 0 446 414 432 59,604 2,565,259,400 982
12 Feb 2019 0 442 424 438 85,838 3,732,974,600 511
13 Feb 2019 0 444 430 432 44,817 1,948,821,800 322
14 Feb 2019 0 446 426 446 93,354 4,084,662,400 645
15 Feb 2019 0 476 448 474 54,631 2,526,483,800 728
18 Feb 2019 0 482 470 476 79,551 3,774,281,600 557
19 Feb 2019 0 498 472 496 49,681 2,377,924,200 1,241
20 Feb 2019 0 515 494 510 176,144 8,821,391,000 1,794
21 Feb 2019 0 515 472 510 51,827 2,569,207,600 566
22 Feb 2019 0 515 486 498 25,529 1,267,848,900 226
25 Feb 2019 0 510 496 510 64,041 3,203,178,700 722
26 Feb 2019 0 510 498 505 56,053 2,803,512,900 372
27 Feb 2019 0 505 490 498 23,406 1,165,357,300 172
28 Feb 2019 0 505 476 505 35,779 1,783,425,100 506
01 Mar 2019 0 505 486 500 18,502 918,123,700 169
04 Mar 2019 0 496 482 496 5,260 256,370,000 199
05 Mar 2019 0 500 486 498 79,795 3,968,196,600 331
06 Mar 2019 0 500 482 496 59,370 2,928,420,800 306
08 Mar 2019 0 505 482 505 76,566 3,736,905,000 540
11 Mar 2019 0 510 494 510 47,730 2,378,958,800 479
12 Mar 2019 0 580 500 580 153,243 8,331,426,500 1,804
13 Mar 2019 0 725 580 715 335,646 21,727,657,000 5,337
14 Mar 2019 0 750 675 730 406,823 29,349,168,500 3,782
15 Mar 2019 0 760 660 735 364,970 26,600,026,000 2,440
18 Mar 2019 0 735 700 720 116,148 8,279,164,500 1,381
19 Mar 2019 0 710 690 695 55,273 3,866,657,500 845
20 Mar 2019 0 695 640 665 77,853 5,194,914,000 1,037
21 Mar 2019 0 720 630 690 191,067 12,809,892,000 1,632
22 Mar 2019 0 700 675 695 78,593 5,430,928,000 720
25 Mar 2019 0 700 650 660 108,211 7,300,274,000 952
26 Mar 2019 0 675 655 660 54,352 3,635,432,500 421
27 Mar 2019 0 680 645 655 80,033 5,284,943,000 688
28 Mar 2019 0 660 595 625 71,285 4,546,418,500 953
29 Mar 2019 0 640 615 635 31,053 1,959,044,000 643
01 Apr 2019 0 695 640 685 108,715 7,361,160,000 1,570
02 Apr 2019 0 700 675 680 63,236 4,334,765,000 979
04 Apr 2019 0 685 600 640 40,762 2,602,972,000 819
05 Apr 2019 0 655 625 635 21,119 1,344,031,000 386
08 Apr 2019 0 645 630 630 15,807 1,009,192,000 296
09 Apr 2019 0 655 605 655 42,191 2,701,269,000 599
10 Apr 2019 0 665 630 650 47,550 3,045,612,500 606
11 Apr 2019 0 650 625 640 58,846 3,750,180,000 689
12 Apr 2019 0 645 620 635 34,658 2,208,942,000 598
15 Apr 2019 0 640 620 625 16,117 1,007,391,500 327
16 Apr 2019 0 635 615 615 23,764 1,478,452,500 574
18 Apr 2019 0 625 590 595 42,993 2,613,553,000 759
22 Apr 2019 0 615 540 605 51,436 3,062,852,000 768
23 Apr 2019 0 610 570 600 20,011 1,182,326,500 399
24 Apr 2019 0 600 565 565 24,933 1,442,296,500 277
25 Apr 2019 0 575 530 540 13,791 759,352,000 423
26 Apr 2019 0 580 520 580 27,030 1,479,412,500 1,088
29 Apr 2019 0 600 560 600 25,496 1,460,348,500 574
30 Apr 2019 0 620 585 620 40,174 2,420,670,500 722
02 May 2019 0 635 600 625 17,888 1,107,611,000 607
03 May 2019 0 625 595 610 5,644 342,376,500 190
06 May 2019 0 615 580 605 17,439 1,048,161,000 410
07 May 2019 0 605 590 605 9,044 541,145,500 217
08 May 2019 0 605 585 600 7,898 467,085,500 219
09 May 2019 0 600 580 580 4,808 281,653,000 149
10 May 2019 0 605 540 605 6,543 380,344,500 204
13 May 2019 0 605 585 585 6,791 404,339,500 222
14 May 2019 0 590 565 590 4,894 283,907,000 175
15 May 2019 0 610 575 595 4,308 254,053,500 142
16 May 2019 0 595 550 570 17,287 977,415,000 270
17 May 2019 0 595 550 595 5,848 336,083,000 160
20 May 2019 0 595 575 595 36,299 2,141,011,500 465
21 May 2019 0 600 575 595 15,044 887,132,500 405
22 May 2019 0 595 570 570 4,963 285,219,500 182
24 May 2019 0 590 570 590 25,435 1,476,318,000 398
28 May 2019 0 585 570 575 2,432 139,859,000 91
29 May 2019 0 585 565 580 14,370 825,405,000 627
31 May 2019 0 580 570 575 3,789 217,291,500 126
10 Jun 2019 0 590 560 565 5,468 311,272,500 176
11 Jun 2019 0 575 550 570 9,311 521,449,500 223
12 Jun 2019 0 570 555 560 3,045 170,011,000 124
13 Jun 2019 0 565 550 560 3,211 178,704,500 168
14 Jun 2019 0 565 550 560 3,686 204,918,000 131
17 Jun 2019 0 560 530 555 47,663 2,619,179,500 419
18 Jun 2019 0 560 530 555 14,752 809,088,000 487
19 Jun 2019 0 555 525 535 23,188 1,235,765,500 378
20 Jun 2019 0 535 515 520 17,831 936,405,000 664
21 Jun 2019 0 530 515 525 7,735 402,643,500 255
24 Jun 2019 0 530 505 515 8,718 448,978,000 299
25 Jun 2019 0 520 500 515 41,424 2,119,153,000 624
26 Jun 2019 0 525 505 520 13,775 707,411,000 217
27 Jun 2019 0 555 505 550 29,752 1,576,066,500 744
28 Jun 2019 0 555 525 550 26,830 1,460,579,500 845
01 Jul 2019 0 550 520 550 51,067 2,726,055,500 535
02 Jul 2019 0 550 530 535 70,415 3,798,012,000 500
03 Jul 2019 0 545 520 540 38,408 2,056,512,000 315
04 Jul 2019 0 540 520 525 13,165 691,135,000 150
05 Jul 2019 0 535 520 535 10,092 530,958,500 173
08 Jul 2019 0 535 515 515 7,975 413,063,500 157
09 Jul 2019 0 525 515 525 19,786 1,028,429,500 170
10 Jul 2019 0 525 515 525 3,000 156,121,500 92
11 Jul 2019 0 530 510 510 38,694 2,004,463,500 362
12 Jul 2019 0 525 510 510 15,170 787,121,000 186
15 Jul 2019 0 520 510 520 11,660 599,968,500 222
16 Jul 2019 0 520 510 520 22,554 1,162,135,000 765
17 Jul 2019 0 520 510 520 14,414 741,355,000 267
18 Jul 2019 0 520 500 515 33,000 1,675,092,000 356
19 Jul 2019 0 520 505 515 9,000 459,817,000 381
22 Jul 2019 0 515 510 515 15,559 794,388,000 177
23 Jul 2019 0 515 500 510 33,680 1,707,471,000 268
24 Jul 2019 0 510 500 505 7,135 358,568,500 192
25 Jul 2019 0 510 500 505 22,494 1,134,747,000 221
26 Jul 2019 0 510 500 505 3,469 174,661,000 114
29 Jul 2019 0 510 500 510 17,018 859,376,500 166
30 Jul 2019 0 515 500 515 13,276 672,372,000 256
31 Jul 2019 0 520 515 515 3,362 173,826,000 105
01 Aug 2019 0 520 510 520 2,074 107,268,500 82
02 Aug 2019 0 595 520 580 76,116 4,339,347,500 1,823
05 Aug 2019 0 635 545 550 98,042 5,834,291,000 1,997
06 Aug 2019 0 555 520 550 16,182 865,832,500 362
07 Aug 2019 0 580 540 575 24,391 1,384,208,500 1,591
08 Aug 2019 0 600 555 560 20,436 1,160,771,000 458
09 Aug 2019 0 575 535 550 52,758 2,937,346,500 465
12 Aug 2019 0 555 530 535 13,026 702,289,500 342
13 Aug 2019 0 535 520 525 8,819 463,327,000 217
14 Aug 2019 0 540 525 540 13,171 704,579,000 237
15 Aug 2019 0 565 530 545 17,982 980,491,000 466
16 Aug 2019 0 550 535 545 14,883 804,109,500 233
20 Aug 2019 0 545 525 535 10,242 543,868,000 208
21 Aug 2019 0 540 520 530 15,264 808,932,500 356
23 Aug 2019 0 535 505 515 19,484 1,000,557,000 414
26 Aug 2019 0 515 500 510 14,083 711,837,000 304
27 Aug 2019 0 525 505 525 11,164 576,566,500 258
28 Aug 2019 0 530 510 525 11,193 582,548,500 167
29 Aug 2019 0 530 510 520 16,353 847,635,500 346
30 Aug 2019 0 520 505 510 5,118 261,955,500 139
02 Sep 2019 0 520 505 520 6,961 355,923,000 204
03 Sep 2019 0 525 505 505 9,340 476,732,000 203
04 Sep 2019 0 515 490 510 17,531 881,862,100 283
05 Sep 2019 0 520 500 510 14,865 753,186,000 288
06 Sep 2019 0 520 496 500 17,701 889,247,200 357
09 Sep 2019 0 515 498 505 12,120 607,205,000 224
10 Sep 2019 0 510 498 505 7,350 369,019,900 198
11 Sep 2019 0 510 496 498 9,673 483,881,500 209
12 Sep 2019 0 505 496 500 6,353 316,592,600 181
13 Sep 2019 0 505 496 500 11,447 569,348,800 213
16 Sep 2019 0 505 490 505 12,126 602,535,400 210
17 Sep 2019 0 510 492 500 11,929 594,099,400 220
18 Sep 2019 0 510 496 500 10,322 515,135,700 181
20 Sep 2019 0 505 488 500 23,730 1,178,510,000 295
23 Sep 2019 0 505 490 492 18,277 901,656,900 325
24 Sep 2019 0 498 474 484 18,790 910,286,800 406
25 Sep 2019 0 482 458 468 16,747 787,684,000 349
26 Sep 2019 0 496 452 458 17,551 817,351,000 330
27 Sep 2019 0 468 442 456 11,168 502,809,400 263
30 Sep 2019 0 462 454 462 3,257 149,218,800 107
01 Oct 2019 0 460 452 458 7,276 331,097,800 205
02 Oct 2019 0 460 440 450 4,984 221,757,400 164
03 Oct 2019 0 462 420 420 12,209 527,494,800 343
04 Oct 2019 0 440 418 430 11,251 485,088,200 258
07 Oct 2019 0 430 416 428 8,539 361,881,200 197
08 Oct 2019 0 440 420 430 7,542 322,363,400 256
09 Oct 2019 0 440 416 424 16,741 714,198,600 527
10 Oct 2019 0 436 424 428 5,077 215,581,200 220
11 Oct 2019 0 430 422 426 5,348 227,631,400 238
14 Oct 2019 0 432 410 424 5,534 232,450,800 151
15 Oct 2019 0 430 412 414 5,289 220,472,600 158
16 Oct 2019 0 418 410 414 7,926 328,654,400 277
17 Oct 2019 0 414 410 414 7,436 306,102,800 224
18 Oct 2019 0 414 404 408 6,469 262,374,600 270
21 Oct 2019 0 418 408 412 11,115 455,369,800 154
22 Oct 2019 0 418 400 404 9,086 364,281,400 317
23 Oct 2019 0 408 380 390 11,169 434,377,600 294
24 Oct 2019 0 394 376 386 13,093 506,722,800 387
25 Oct 2019 0 392 380 384 5,093 196,698,600 158
28 Oct 2019 0 398 384 396 1,855 73,138,800 108
29 Oct 2019 0 460 400 430 17,479 749,233,200 927
30 Oct 2019 0 440 412 426 7,416 316,557,600 377
31 Oct 2019 0 434 420 430 2,589 110,272,200 118
01 Nov 2019 0 430 392 398 4,932 198,963,000 207
04 Nov 2019 0 410 386 398 10,307 402,336,600 297
05 Nov 2019 0 406 398 400 3,020 120,406,400 75
06 Nov 2019 0 402 388 396 381 15,087,600 53
07 Nov 2019 0 396 390 394 5,754 225,250,200 172
11 Nov 2019 0 392 382 388 5,489 211,094,400 214
12 Nov 2019 0 390 380 384 9,414 360,016,000 356
13 Nov 2019 0 384 376 380 4,136 157,225,600 223
14 Nov 2019 0 382 370 374 3,191 119,434,600 233
15 Nov 2019 0 398 374 380 9,363 355,301,000 207
18 Nov 2019 0 390 372 376 4,873 183,700,000 232
19 Nov 2019 0 380 368 372 4,376 162,479,200 289
20 Nov 2019 0 380 368 380 7,999 296,108,600 140
21 Nov 2019 0 390 374 382 9,310 354,030,000 268
22 Nov 2019 0 390 376 390 9,779 372,904,000 232
25 Nov 2019 0 402 380 400 11,394 442,372,000 354
27 Nov 2019 0 402 378 382 3,327 128,536,800 210
28 Nov 2019 0 398 376 380 6,729 255,502,000 211
29 Nov 2019 0 398 376 398 10,197 390,580,800 308
02 Dec 2019 0 420 394 420 44,623 1,821,269,600 1,002
03 Dec 2019 0 436 410 416 25,197 1,063,707,800 586
04 Dec 2019 0 420 394 404 14,314 577,530,600 329
05 Dec 2019 0 412 396 400 4,327 172,976,400 178
06 Dec 2019 0 404 390 390 6,959 275,850,000 225
09 Dec 2019 0 402 390 390 7,415 290,823,600 241
10 Dec 2019 0 392 382 388 7,430 289,312,400 191
11 Dec 2019 0 396 386 392 23,901 928,612,400 474
12 Dec 2019 0 400 388 396 16,588 653,725,400 792
13 Dec 2019 0 406 392 406 15,855 633,359,800 552
16 Dec 2019 0 410 402 408 15,469 629,099,400 402
17 Dec 2019 0 412 402 408 5,691 231,666,800 282
18 Dec 2019 0 410 370 380 31,759 1,219,275,600 552
19 Dec 2019 0 386 370 380 32,655 1,227,942,400 434
20 Dec 2019 0 384 364 378 8,698 323,055,000 221
23 Dec 2019 0 382 360 366 15,487 568,292,400 364
26 Dec 2019 0 380 366 372 10,373 384,600,600 250
27 Dec 2019 0 374 368 372 9,393 347,937,800 134
30 Dec 2019 0 374 370 374 15,925 590,618,800 282
03 Jan 2020 0 372 368 372 8,054 296,761,600 181
06 Jan 2020 0 374 360 364 14,586 539,159,000 241
07 Jan 2020 0 372 362 366 7,282 265,215,800 145
09 Jan 2020 0 370 362 362 2,229 81,401,000 91
10 Jan 2020 0 370 362 370 11,470 420,253,600 188
13 Jan 2020 0 372 364 370 7,175 262,189,400 156
14 Jan 2020 0 370 362 368 7,591 276,793,200 187
15 Jan 2020 0 370 360 366 8,259 299,780,600 153
16 Jan 2020 0 368 360 366 12,413 451,823,800 162
17 Jan 2020 0 366 356 356 7,028 252,421,200 222
20 Jan 2020 0 364 342 346 12,276 427,258,600 413
21 Jan 2020 0 352 326 346 8,407 290,787,400 117
22 Jan 2020 0 360 346 346 4,564 160,178,000 132
23 Jan 2020 0 356 346 348 7,460 258,921,800 105
27 Jan 2020 0 354 340 342 4,047 139,733,200 127
28 Jan 2020 0 348 340 346 4,302 147,306,000 84

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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