Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 975.00 | 985.00 | 900.00 | 915.00 | 915.00 | 3,685,800 |
| 2024-01-25 | 970.00 | 990.00 | 955.00 | 970.00 | 970.00 | 2,607,000 |
| 2024-01-24 | 1,000.00 | 1,025.00 | 945.00 | 970.00 | 970.00 | 4,016,500 |
| 2024-01-23 | 1,005.00 | 1,010.00 | 980.00 | 995.00 | 995.00 | 2,787,100 |
| 2024-01-22 | 1,000.00 | 1,030.00 | 985.00 | 990.00 | 990.00 | 4,159,800 |
| 2024-01-19 | 1,035.00 | 1,050.00 | 975.00 | 995.00 | 995.00 | 8,858,100 |
| 2024-01-18 | 1,125.00 | 1,125.00 | 1,010.00 | 1,035.00 | 1,035.00 | 12,697,800 |
| 2024-01-17 | 1,100.00 | 1,165.00 | 1,075.00 | 1,110.00 | 1,110.00 | 16,611,200 |
| 2024-01-16 | 1,045.00 | 1,105.00 | 1,035.00 | 1,095.00 | 1,095.00 | 5,041,300 |
| 2024-01-15 | 1,070.00 | 1,115.00 | 1,025.00 | 1,045.00 | 1,045.00 | 6,633,900 |
| 2024-01-12 | 1,090.00 | 1,115.00 | 1,050.00 | 1,065.00 | 1,065.00 | 4,579,500 |
| 2024-01-11 | 1,155.00 | 1,180.00 | 1,050.00 | 1,090.00 | 1,090.00 | 11,046,900 |
| 2024-01-10 | 1,185.00 | 1,215.00 | 1,140.00 | 1,155.00 | 1,155.00 | 6,979,000 |
| 2024-01-09 | 1,280.00 | 1,305.00 | 1,160.00 | 1,185.00 | 1,185.00 | 13,567,500 |
| 2024-01-08 | 1,330.00 | 1,365.00 | 1,250.00 | 1,275.00 | 1,275.00 | 6,915,000 |
| 2024-01-05 | 1,430.00 | 1,440.00 | 1,320.00 | 1,330.00 | 1,330.00 | 9,512,900 |
| 2024-01-04 | 1,380.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,430.00 | 18,762,000 |
| 2024-01-03 | 1,330.00 | 1,420.00 | 1,320.00 | 1,370.00 | 1,370.00 | 18,271,000 |
| 2024-01-02 | 1,440.00 | 1,450.00 | 1,315.00 | 1,320.00 | 1,320.00 | 16,082,000 |
| 2023-12-29 | 1,460.00 | 1,490.00 | 1,370.00 | 1,445.00 | 1,445.00 | 21,887,600 |
| 2023-12-28 | 1,565.00 | 1,585.00 | 1,430.00 | 1,460.00 | 1,460.00 | 18,632,900 |
| 2023-12-27 | 1,545.00 | 1,680.00 | 1,515.00 | 1,550.00 | 1,550.00 | 40,602,000 |
| 2023-12-22 | 1,520.00 | 1,735.00 | 1,450.00 | 1,525.00 | 1,525.00 | 100,276,900 |
| 2023-12-21 | 1,640.00 | 1,675.00 | 1,405.00 | 1,510.00 | 1,510.00 | 52,160,300 |
| 2023-12-20 | 1,690.00 | 1,935.00 | 1,615.00 | 1,670.00 | 1,670.00 | 171,375,500 |
| 2023-12-19 | 1,265.00 | 1,580.00 | 1,265.00 | 1,580.00 | 1,580.00 | 129,758,100 |
| 2023-12-18 | 1,015.00 | 1,265.00 | 995.00 | 1,265.00 | 1,265.00 | 81,652,700 |
| 2023-12-15 | 970.00 | 1,030.00 | 970.00 | 1,015.00 | 1,015.00 | 8,961,000 |
| 2023-12-14 | 1,000.00 | 1,005.00 | 960.00 | 970.00 | 970.00 | 5,144,100 |
| 2023-12-13 | 875.00 | 1,025.00 | 875.00 | 995.00 | 995.00 | 20,627,100 |
| 2023-12-12 | 960.00 | 980.00 | 840.00 | 875.00 | 875.00 | 6,961,100 |
| 2023-12-11 | 1,010.00 | 1,035.00 | 950.00 | 955.00 | 955.00 | 7,631,600 |
| 2023-12-08 | 965.00 | 1,075.00 | 965.00 | 1,010.00 | 1,010.00 | 20,445,500 |
| 2023-12-07 | 1,025.00 | 1,060.00 | 930.00 | 965.00 | 965.00 | 13,007,300 |
| 2023-12-06 | 1,095.00 | 1,210.00 | 960.00 | 1,015.00 | 1,015.00 | 67,621,700 |
| 2023-12-05 | 860.00 | 1,040.00 | 805.00 | 1,040.00 | 1,040.00 | 53,051,800 |
| 2023-12-04 | 730.00 | 860.00 | 715.00 | 835.00 | 835.00 | 10,713,200 |
| 2023-12-01 | 710.00 | 725.00 | 705.00 | 725.00 | 725.00 | 541,000 |
| 2023-11-30 | 720.00 | 725.00 | 700.00 | 715.00 | 715.00 | 450,900 |
| 2023-11-29 | 710.00 | 725.00 | 700.00 | 720.00 | 720.00 | 915,000 |
| 2023-11-28 | 735.00 | 745.00 | 690.00 | 705.00 | 705.00 | 2,536,700 |
| 2023-11-27 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 701,200 |
| 2023-11-24 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 246,600 |
| 2023-11-23 | 710.00 | 730.00 | 700.00 | 710.00 | 710.00 | 614,500 |
| 2023-11-22 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 168,600 |
| 2023-11-21 | 730.00 | 740.00 | 710.00 | 720.00 | 720.00 | 436,300 |
| 2023-11-20 | 715.00 | 735.00 | 715.00 | 730.00 | 730.00 | 313,900 |
| 2023-11-17 | 730.00 | 740.00 | 715.00 | 715.00 | 715.00 | 493,600 |
| 2023-11-16 | 745.00 | 750.00 | 720.00 | 730.00 | 730.00 | 817,000 |
| 2023-11-15 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | 87,200 |
| 2023-11-14 | 750.00 | 755.00 | 735.00 | 745.00 | 745.00 | 173,000 |
| 2023-11-13 | 760.00 | 770.00 | 735.00 | 750.00 | 750.00 | 334,600 |
| 2023-11-10 | 760.00 | 775.00 | 750.00 | 760.00 | 760.00 | 272,100 |
| 2023-11-09 | 795.00 | 795.00 | 750.00 | 760.00 | 760.00 | 486,400 |
| 2023-11-08 | 790.00 | 815.00 | 745.00 | 800.00 | 800.00 | 790,000 |
| 2023-11-07 | 800.00 | 830.00 | 760.00 | 785.00 | 785.00 | 1,003,500 |
| 2023-11-06 | 700.00 | 875.00 | 700.00 | 790.00 | 790.00 | 2,743,000 |
| 2023-11-03 | 700.00 | 710.00 | 685.00 | 700.00 | 700.00 | 402,400 |
| 2023-11-02 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | 122,100 |
| 2023-11-01 | 720.00 | 725.00 | 700.00 | 700.00 | 700.00 | 372,900 |
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.