Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 715.00 | 730.00 | 710.00 | 720.00 | 720.00 | 99,600 |
| 2023-10-30 | 730.00 | 745.00 | 710.00 | 715.00 | 715.00 | 215,400 |
| 2023-10-27 | 730.00 | 750.00 | 725.00 | 730.00 | 730.00 | 227,100 |
| 2023-10-26 | 740.00 | 750.00 | 715.00 | 730.00 | 730.00 | 348,000 |
| 2023-10-25 | 710.00 | 795.00 | 710.00 | 725.00 | 725.00 | 2,387,200 |
| 2023-10-24 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 263,800 |
| 2023-10-23 | 720.00 | 725.00 | 705.00 | 710.00 | 710.00 | 293,400 |
| 2023-10-20 | 720.00 | 730.00 | 705.00 | 715.00 | 715.00 | 233,000 |
| 2023-10-19 | 745.00 | 755.00 | 710.00 | 720.00 | 720.00 | 782,800 |
| 2023-10-18 | 755.00 | 785.00 | 730.00 | 745.00 | 745.00 | 574,200 |
| 2023-10-17 | 760.00 | 775.00 | 755.00 | 765.00 | 765.00 | 304,600 |
| 2023-10-16 | 775.00 | 785.00 | 750.00 | 760.00 | 760.00 | 500,600 |
| 2023-10-13 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | 132,200 |
| 2023-10-12 | 785.00 | 790.00 | 775.00 | 775.00 | 775.00 | 150,700 |
| 2023-10-11 | 790.00 | 800.00 | 765.00 | 785.00 | 785.00 | 161,300 |
| 2023-10-10 | 800.00 | 805.00 | 785.00 | 785.00 | 785.00 | 119,400 |
| 2023-10-09 | 795.00 | 810.00 | 790.00 | 790.00 | 790.00 | 117,500 |
| 2023-10-06 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 76,700 |
| 2023-10-05 | 785.00 | 815.00 | 785.00 | 800.00 | 800.00 | 441,000 |
| 2023-10-04 | 780.00 | 790.00 | 770.00 | 785.00 | 785.00 | 164,000 |
| 2023-10-03 | 790.00 | 790.00 | 775.00 | 785.00 | 785.00 | 378,400 |
| 2023-10-02 | 810.00 | 815.00 | 795.00 | 795.00 | 795.00 | 444,900 |
| 2023-09-29 | 825.00 | 830.00 | 805.00 | 805.00 | 805.00 | 221,700 |
| 2023-09-27 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | 255,000 |
| 2023-09-26 | 820.00 | 830.00 | 815.00 | 820.00 | 820.00 | 320,700 |
| 2023-09-25 | 825.00 | 830.00 | 820.00 | 820.00 | 820.00 | 408,100 |
| 2023-09-22 | 825.00 | 830.00 | 820.00 | 825.00 | 825.00 | 137,800 |
| 2023-09-21 | 840.00 | 840.00 | 820.00 | 825.00 | 825.00 | 145,300 |
| 2023-09-20 | 830.00 | 840.00 | 825.00 | 835.00 | 835.00 | 90,100 |
| 2023-09-19 | 840.00 | 845.00 | 820.00 | 830.00 | 830.00 | 244,900 |
| 2023-09-18 | 830.00 | 850.00 | 820.00 | 840.00 | 840.00 | 380,600 |
| 2023-09-15 | 830.00 | 840.00 | 825.00 | 830.00 | 830.00 | 279,400 |
| 2023-09-14 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | 343,500 |
| 2023-09-13 | 855.00 | 855.00 | 840.00 | 840.00 | 840.00 | 337,800 |
| 2023-09-12 | 865.00 | 880.00 | 840.00 | 855.00 | 855.00 | 439,600 |
| 2023-09-11 | 845.00 | 885.00 | 840.00 | 865.00 | 865.00 | 1,490,200 |
| 2023-09-08 | 840.00 | 850.00 | 830.00 | 845.00 | 845.00 | 171,000 |
| 2023-09-07 | 835.00 | 840.00 | 830.00 | 840.00 | 840.00 | 295,100 |
| 2023-09-06 | 825.00 | 860.00 | 825.00 | 835.00 | 835.00 | 850,000 |
| 2023-09-05 | 820.00 | 835.00 | 820.00 | 825.00 | 825.00 | 246,200 |
| 2023-09-04 | 830.00 | 845.00 | 820.00 | 830.00 | 830.00 | 516,500 |
| 2023-09-01 | 845.00 | 845.00 | 830.00 | 830.00 | 830.00 | 316,300 |
| 2023-08-31 | 835.00 | 870.00 | 825.00 | 840.00 | 840.00 | 1,291,800 |
| 2023-08-30 | 840.00 | 840.00 | 830.00 | 835.00 | 835.00 | 99,400 |
| 2023-08-29 | 830.00 | 840.00 | 820.00 | 835.00 | 835.00 | 261,200 |
| 2023-08-28 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | 129,900 |
| 2023-08-25 | 830.00 | 840.00 | 825.00 | 835.00 | 835.00 | 157,100 |
| 2023-08-24 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | 168,800 |
| 2023-08-23 | 825.00 | 855.00 | 820.00 | 830.00 | 830.00 | 820,900 |
| 2023-08-22 | 830.00 | 840.00 | 825.00 | 830.00 | 830.00 | 333,900 |
| 2023-08-21 | 835.00 | 840.00 | 825.00 | 830.00 | 830.00 | 298,900 |
| 2023-08-18 | 845.00 | 850.00 | 835.00 | 835.00 | 835.00 | 195,900 |
| 2023-08-16 | 850.00 | 850.00 | 835.00 | 845.00 | 845.00 | 272,000 |
| 2023-08-15 | 835.00 | 850.00 | 825.00 | 850.00 | 850.00 | 328,600 |
| 2023-08-14 | 830.00 | 845.00 | 830.00 | 835.00 | 835.00 | 437,700 |
| 2023-08-11 | 835.00 | 840.00 | 825.00 | 830.00 | 830.00 | 215,000 |
| 2023-08-10 | 815.00 | 830.00 | 815.00 | 830.00 | 830.00 | 282,000 |
| 2023-08-09 | 845.00 | 855.00 | 820.00 | 820.00 | 820.00 | 1,378,900 |
| 2023-08-08 | 855.00 | 865.00 | 830.00 | 845.00 | 845.00 | 914,400 |
| 2023-08-07 | 880.00 | 885.00 | 855.00 | 855.00 | 855.00 | 697,900 |
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.