Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 215,000 |
| 2024-08-07 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 344,000 |
| 2024-08-06 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 180,900 |
| 2024-08-05 | 595.00 | 610.00 | 575.00 | 580.00 | 580.00 | 619,300 |
| 2024-08-02 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 190,200 |
| 2024-08-01 | 580.00 | 605.00 | 580.00 | 590.00 | 590.00 | 428,700 |
| 2024-07-31 | 605.00 | 615.00 | 585.00 | 585.00 | 585.00 | 1,540,900 |
| 2024-07-30 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 234,200 |
| 2024-07-29 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 495,900 |
| 2024-07-26 | 615.00 | 625.00 | 600.00 | 610.00 | 610.00 | 372,800 |
| 2024-07-25 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 529,900 |
| 2024-07-24 | 620.00 | 625.00 | 615.00 | 615.00 | 615.00 | 316,400 |
| 2024-07-23 | 635.00 | 640.00 | 620.00 | 620.00 | 620.00 | 514,100 |
| 2024-07-22 | 630.00 | 640.00 | 620.00 | 635.00 | 635.00 | 485,900 |
| 2024-07-19 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | 454,800 |
| 2024-07-18 | 630.00 | 645.00 | 630.00 | 635.00 | 635.00 | 389,600 |
| 2024-07-17 | 640.00 | 645.00 | 625.00 | 630.00 | 630.00 | 460,200 |
| 2024-07-16 | 650.00 | 660.00 | 615.00 | 640.00 | 640.00 | 1,631,500 |
| 2024-07-15 | 650.00 | 690.00 | 645.00 | 650.00 | 650.00 | 6,848,400 |
| 2024-07-12 | 655.00 | 665.00 | 650.00 | 650.00 | 650.00 | 296,500 |
| 2024-07-11 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | 1,034,000 |
| 2024-07-10 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | 482,400 |
| 2024-07-09 | 660.00 | 665.00 | 645.00 | 660.00 | 660.00 | 903,200 |
| 2024-07-08 | 645.00 | 665.00 | 645.00 | 660.00 | 660.00 | 1,320,300 |
| 2024-07-05 | 660.00 | 670.00 | 640.00 | 645.00 | 645.00 | 1,039,500 |
| 2024-07-04 | 610.00 | 665.00 | 610.00 | 660.00 | 660.00 | 10,750,800 |
| 2024-07-03 | 590.00 | 615.00 | 590.00 | 615.00 | 615.00 | 1,136,100 |
| 2024-07-02 | 600.00 | 610.00 | 585.00 | 590.00 | 590.00 | 987,200 |
| 2024-07-01 | 580.00 | 610.00 | 575.00 | 595.00 | 595.00 | 2,753,500 |
| 2024-06-28 | 590.00 | 620.00 | 565.00 | 575.00 | 575.00 | 9,472,800 |
| 2024-06-27 | 590.00 | 600.00 | 575.00 | 575.00 | 575.00 | 428,000 |
| 2024-06-26 | 575.00 | 640.00 | 565.00 | 590.00 | 590.00 | 2,635,800 |
| 2024-06-25 | 535.00 | 580.00 | 535.00 | 575.00 | 575.00 | 400,200 |
| 2024-06-24 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 414,900 |
| 2024-06-21 | 560.00 | 585.00 | 550.00 | 570.00 | 570.00 | 829,500 |
| 2024-06-20 | 560.00 | 575.00 | 550.00 | 560.00 | 560.00 | 899,700 |
| 2024-06-19 | 585.00 | 600.00 | 560.00 | 560.00 | 560.00 | 1,274,500 |
| 2024-06-14 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | 745,700 |
| 2024-06-13 | 595.00 | 620.00 | 590.00 | 595.00 | 595.00 | 580,400 |
| 2024-06-12 | 620.00 | 620.00 | 590.00 | 595.00 | 595.00 | 1,382,000 |
| 2024-06-11 | 585.00 | 645.00 | 570.00 | 615.00 | 615.00 | 3,877,100 |
| 2024-06-10 | 550.00 | 610.00 | 550.00 | 570.00 | 570.00 | 1,155,100 |
| 2024-06-07 | 620.00 | 625.00 | 585.00 | 595.00 | 595.00 | 3,833,200 |
| 2024-06-06 | 690.00 | 700.00 | 615.00 | 620.00 | 620.00 | 3,982,400 |
| 2024-06-05 | 720.00 | 730.00 | 685.00 | 685.00 | 685.00 | 3,647,500 |
| 2024-06-04 | 715.00 | 740.00 | 710.00 | 720.00 | 720.00 | 1,021,000 |
| 2024-06-03 | 740.00 | 740.00 | 710.00 | 715.00 | 715.00 | 1,352,500 |
| 2024-05-31 | 750.00 | 780.00 | 730.00 | 730.00 | 730.00 | 1,004,700 |
| 2024-05-30 | 760.00 | 765.00 | 730.00 | 745.00 | 745.00 | 956,500 |
| 2024-05-29 | 785.00 | 805.00 | 750.00 | 760.00 | 760.00 | 1,906,800 |
| 2024-05-28 | 755.00 | 780.00 | 745.00 | 770.00 | 770.00 | 1,592,700 |
| 2024-05-27 | 815.00 | 820.00 | 755.00 | 755.00 | 755.00 | 3,144,900 |
| 2024-05-22 | 855.00 | 870.00 | 805.00 | 810.00 | 810.00 | 5,771,000 |
| 2024-05-21 | 765.00 | 850.00 | 765.00 | 850.00 | 850.00 | 17,428,400 |
| 2024-05-20 | 725.00 | 790.00 | 725.00 | 755.00 | 755.00 | 5,582,100 |
| 2024-05-17 | 715.00 | 735.00 | 710.00 | 725.00 | 725.00 | 1,109,200 |
| 2024-05-16 | 715.00 | 720.00 | 700.00 | 710.00 | 710.00 | 1,475,100 |
| 2024-05-15 | 720.00 | 725.00 | 705.00 | 715.00 | 715.00 | 827,500 |
| 2024-05-14 | 710.00 | 725.00 | 705.00 | 720.00 | 720.00 | 524,700 |
| 2024-05-13 | 715.00 | 745.00 | 705.00 | 710.00 | 710.00 | 2,409,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-23 | 16.3274 IDR |
| 2021-05-07 | 1.2704 IDR |
| 2019-05-16 | 14.9800 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.