Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 735.00 | 755.00 | 715.00 | 715.00 | 715.00 | 1,356,600 |
| 2024-05-07 | 765.00 | 785.00 | 740.00 | 740.00 | 740.00 | 1,739,700 |
| 2024-05-06 | 735.00 | 765.00 | 735.00 | 755.00 | 755.00 | 1,159,700 |
| 2024-05-03 | 730.00 | 775.00 | 730.00 | 735.00 | 735.00 | 2,684,900 |
| 2024-05-02 | 720.00 | 755.00 | 680.00 | 725.00 | 725.00 | 1,256,100 |
| 2024-04-30 | 745.00 | 770.00 | 740.00 | 755.00 | 755.00 | 740,600 |
| 2024-04-29 | 735.00 | 760.00 | 725.00 | 745.00 | 745.00 | 689,900 |
| 2024-04-26 | 745.00 | 755.00 | 735.00 | 735.00 | 735.00 | 360,500 |
| 2024-04-25 | 755.00 | 770.00 | 745.00 | 745.00 | 745.00 | 819,700 |
| 2024-04-24 | 775.00 | 790.00 | 755.00 | 755.00 | 755.00 | 593,200 |
| 2024-04-23 | 745.00 | 775.00 | 745.00 | 760.00 | 760.00 | 1,852,400 |
| 2024-04-22 | 735.00 | 775.00 | 730.00 | 745.00 | 745.00 | 1,324,800 |
| 2024-04-19 | 785.00 | 785.00 | 725.00 | 730.00 | 730.00 | 4,676,400 |
| 2024-04-18 | 795.00 | 820.00 | 765.00 | 785.00 | 785.00 | 1,602,600 |
| 2024-04-17 | 845.00 | 870.00 | 785.00 | 795.00 | 795.00 | 3,450,200 |
| 2024-04-16 | 890.00 | 900.00 | 830.00 | 845.00 | 845.00 | 2,725,300 |
| 2024-04-05 | 855.00 | 960.00 | 850.00 | 895.00 | 895.00 | 12,571,800 |
| 2024-04-04 | 845.00 | 880.00 | 825.00 | 855.00 | 855.00 | 2,895,100 |
| 2024-04-03 | 900.00 | 910.00 | 840.00 | 845.00 | 845.00 | 4,660,500 |
| 2024-04-02 | 915.00 | 940.00 | 895.00 | 900.00 | 900.00 | 2,424,500 |
| 2024-04-01 | 925.00 | 965.00 | 890.00 | 915.00 | 915.00 | 10,698,200 |
| 2024-03-28 | 925.00 | 950.00 | 890.00 | 910.00 | 910.00 | 8,124,200 |
| 2024-03-27 | 915.00 | 1,040.00 | 905.00 | 920.00 | 920.00 | 47,160,400 |
| 2024-03-26 | 940.00 | 940.00 | 875.00 | 910.00 | 910.00 | 3,945,500 |
| 2024-03-25 | 1,055.00 | 1,055.00 | 900.00 | 925.00 | 925.00 | 45,451,000 |
| 2024-03-22 | 780.00 | 965.00 | 775.00 | 965.00 | 965.00 | 40,125,700 |
| 2024-03-21 | 760.00 | 840.00 | 750.00 | 775.00 | 775.00 | 3,418,800 |
| 2024-03-20 | 765.00 | 775.00 | 755.00 | 760.00 | 760.00 | 1,074,800 |
| 2024-03-19 | 770.00 | 785.00 | 765.00 | 765.00 | 765.00 | 1,052,100 |
| 2024-03-18 | 785.00 | 790.00 | 765.00 | 770.00 | 770.00 | 1,106,300 |
| 2024-03-15 | 795.00 | 805.00 | 780.00 | 785.00 | 785.00 | 893,200 |
| 2024-03-14 | 800.00 | 800.00 | 780.00 | 795.00 | 795.00 | 878,900 |
| 2024-03-13 | 780.00 | 815.00 | 765.00 | 790.00 | 790.00 | 3,285,600 |
| 2024-03-08 | 745.00 | 780.00 | 745.00 | 775.00 | 775.00 | 1,996,000 |
| 2024-03-07 | 735.00 | 760.00 | 735.00 | 745.00 | 745.00 | 1,168,400 |
| 2024-03-06 | 700.00 | 755.00 | 700.00 | 740.00 | 740.00 | 1,558,000 |
| 2024-03-05 | 790.00 | 790.00 | 715.00 | 725.00 | 725.00 | 6,992,500 |
| 2024-03-04 | 780.00 | 805.00 | 775.00 | 790.00 | 790.00 | 1,155,100 |
| 2024-03-01 | 790.00 | 795.00 | 775.00 | 775.00 | 775.00 | 1,051,900 |
| 2024-02-29 | 810.00 | 815.00 | 790.00 | 790.00 | 790.00 | 1,641,600 |
| 2024-02-28 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | 624,300 |
| 2024-02-27 | 815.00 | 830.00 | 790.00 | 815.00 | 815.00 | 1,901,500 |
| 2024-02-26 | 825.00 | 830.00 | 815.00 | 815.00 | 815.00 | 653,800 |
| 2024-02-23 | 840.00 | 845.00 | 825.00 | 825.00 | 825.00 | 583,800 |
| 2024-02-22 | 800.00 | 850.00 | 800.00 | 840.00 | 840.00 | 1,404,800 |
| 2024-02-21 | 865.00 | 875.00 | 825.00 | 830.00 | 830.00 | 2,400,600 |
| 2024-02-20 | 860.00 | 920.00 | 855.00 | 865.00 | 865.00 | 6,057,500 |
| 2024-02-19 | 895.00 | 895.00 | 860.00 | 860.00 | 860.00 | 1,185,000 |
| 2024-02-16 | 905.00 | 910.00 | 890.00 | 890.00 | 890.00 | 725,800 |
| 2024-02-15 | 875.00 | 920.00 | 875.00 | 905.00 | 905.00 | 2,040,200 |
| 2024-02-13 | 895.00 | 900.00 | 870.00 | 875.00 | 875.00 | 1,260,900 |
| 2024-02-12 | 840.00 | 905.00 | 840.00 | 895.00 | 895.00 | 1,990,500 |
| 2024-02-07 | 920.00 | 925.00 | 875.00 | 885.00 | 885.00 | 2,476,300 |
| 2024-02-06 | 905.00 | 940.00 | 900.00 | 920.00 | 920.00 | 1,573,300 |
| 2024-02-05 | 920.00 | 930.00 | 900.00 | 910.00 | 910.00 | 1,421,200 |
| 2024-02-02 | 960.00 | 980.00 | 915.00 | 920.00 | 920.00 | 2,396,400 |
| 2024-02-01 | 935.00 | 965.00 | 925.00 | 955.00 | 955.00 | 1,542,100 |
| 2024-01-31 | 930.00 | 960.00 | 910.00 | 935.00 | 935.00 | 2,022,600 |
| 2024-01-30 | 920.00 | 980.00 | 910.00 | 935.00 | 935.00 | 6,271,900 |
| 2024-01-29 | 920.00 | 945.00 | 900.00 | 930.00 | 930.00 | 2,547,400 |
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.