IDX · CAMP · stock
PT Campina Ice Cream Industry, Tbk. (CAMP) stock price history
Every IDX trading session of PT Campina Ice Cream Industry, Tbk. from Dec 19, 2017 to Sep 28, 2026: 2,152 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAMP adjusted close, 2017 to 2026
- IDR 1,155
- All time high, 2017
- IDR 242.00
- 52 week high, IDR 142.00 low
- 2,152
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
CAMP key facts
- PT Campina Ice Cream Industry, Tbk. (CAMP) closed at IDR 155.00 on Sep 28, 2026 on IDX.
- CAMP's all time high close is IDR 1,155, set on Dec 28, 2017; its all time low close is IDR 98.96 on Mar 24, 2020.
- CAMP's 52 week range is IDR 142.00 to IDR 242.00.
- CAMP returned -26.9% over the year to Sep 28, 2026 and -36.2% over five years.
- Since Dec 19, 2017 CAMP returned -60%, -9.8% a year compounded.
- CAMP's deepest drawdown was -91.4% from Dec 28, 2017 to Mar 24, 2020.
- DataCedar holds 2,152 daily sessions of CAMP history from Dec 19, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CAMP price chart, 2017 to 2026
CAMP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -9.4% |
| 6 months | -20.9% |
| Year to date | -28.2% |
| 1 year | -26.9% |
| 3 years | -53.8% |
| 5 years | -36.2% |
| 10 years | n/a |
| Since Dec 19, 2017 | -59.7% |
| Compound annual growth, 8.8 years | -9.8% |
CAMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,155 on Dec 28, 2017
- All time low close
- IDR 98.96 on Mar 24, 2020
- 52 week high
- IDR 242.00 on Dec 2, 2025
- 52 week low
- IDR 142.00 on Jun 8, 2026
- Deepest drawdown
- -91.4% from Dec 28, 2017 to Mar 24, 2020, not yet recovered
- Best single session
- +24.8% on Dec 22, 2017
- Worst single session
- -23.6% on Jun 12, 2024
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2023, +39%
- Worst calendar year
- 2018, -71%
CAMP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 19, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 216.00 | IDR 226.00 | IDR 142.00 | IDR 155.00 | -28.2% | 304.9M | 178 |
| 2025 | IDR 256.00 | IDR 270.00 | IDR 131.00 | IDR 216.00 | -15.6% | 1.7B | 236 |
| 2024 | IDR 382.86 | IDR 420.00 | IDR 161.90 | IDR 256.00 | -33.1% | 1.7B | 237 |
| 2023 | IDR 276.25 | IDR 413.33 | IDR 263.61 | IDR 382.86 | +38.6% | 225.4M | 239 |
| 2022 | IDR 234.70 | IDR 290.69 | IDR 200.71 | IDR 276.25 | +17.7% | 268.4M | 246 |
| 2021 | IDR 242.26 | IDR 305.60 | IDR 174.17 | IDR 234.70 | -1.8% | 2B | 247 |
| 2020 | IDR 296.10 | IDR 300.85 | IDR 98.96 | IDR 239.09 | -19.3% | 531.6M | 242 |
| 2019 | IDR 271.69 | IDR 596.78 | IDR 271.69 | IDR 296.10 | +9.0% | 687.1M | 257 |
| 2018 | IDR 921.94 | IDR 1,070 | IDR 225.62 | IDR 271.69 | -70.5% | 691.5M | 261 |
| 2017 | IDR 258.30 | IDR 1,443 | IDR 258.30 | IDR 921.94 | n/a | 112.6M | 9 |
CAMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 155.00 | -9.4% |
| August 2026 | IDR 171.00 | +0.6% |
| July 2026 | IDR 170.00 | +1.8% |
| June 2026 | IDR 167.00 | -11.6% |
| May 2026 | IDR 189.00 | -7.4% |
| April 2026 | IDR 204.00 | +5.2% |
| March 2026 | IDR 194.00 | -11.0% |
| February 2026 | IDR 218.00 | 0.0% |
| January 2026 | IDR 218.00 | +0.9% |
| December 2025 | IDR 216.00 | +0.9% |
| November 2025 | IDR 214.00 | 0.0% |
| October 2025 | IDR 214.00 | +1.9% |
About the CAMP data
Daily bars. 2,152 sessions from Dec 19, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- BVIC PT Bank Victoria International Tbk
- BWPT PT Eagle High Plantations Tbk
- BYAN PT Bayan Resources Tbk.
- CAKK PT Cahayaputra Asa Keramik Tbk
- CARE PT Metro Healthcare Indonesia Tbk
- CARS PT Industri dan Perdagangan Bintraco Dharma Tbk
- CASA PT Capital Financial Indonesia Tbk
- CASH PT Cashlez Worldwide Indonesia Tbk
Common questions
CAMP share price history
