Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 880.00 | 885.00 | 855.00 | 855.00 | 855.00 | 697,900 |
| 2023-08-04 | 870.00 | 885.00 | 860.00 | 880.00 | 880.00 | 284,800 |
| 2023-08-03 | 865.00 | 885.00 | 865.00 | 870.00 | 870.00 | 516,800 |
| 2023-08-02 | 900.00 | 915.00 | 860.00 | 875.00 | 875.00 | 1,506,000 |
| 2023-08-01 | 855.00 | 915.00 | 855.00 | 900.00 | 900.00 | 4,517,600 |
| 2023-07-31 | 835.00 | 865.00 | 830.00 | 850.00 | 850.00 | 820,600 |
| 2023-07-28 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | 136,300 |
| 2023-07-27 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | 391,000 |
| 2023-07-26 | 845.00 | 855.00 | 845.00 | 845.00 | 845.00 | 640,500 |
| 2023-07-25 | 845.00 | 855.00 | 840.00 | 840.00 | 840.00 | 312,200 |
| 2023-07-24 | 835.00 | 850.00 | 830.00 | 845.00 | 845.00 | 326,000 |
| 2023-07-21 | 850.00 | 855.00 | 840.00 | 840.00 | 840.00 | 278,000 |
| 2023-07-20 | 845.00 | 860.00 | 845.00 | 845.00 | 845.00 | 395,600 |
| 2023-07-18 | 855.00 | 860.00 | 840.00 | 850.00 | 850.00 | 377,200 |
| 2023-07-17 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | 465,600 |
| 2023-07-14 | 845.00 | 855.00 | 835.00 | 855.00 | 855.00 | 772,600 |
| 2023-07-13 | 830.00 | 845.00 | 825.00 | 845.00 | 845.00 | 454,400 |
| 2023-07-12 | 860.00 | 880.00 | 810.00 | 825.00 | 825.00 | 2,639,200 |
| 2023-07-11 | 860.00 | 895.00 | 840.00 | 860.00 | 860.00 | 2,527,400 |
| 2023-07-10 | 850.00 | 875.00 | 845.00 | 860.00 | 860.00 | 1,044,000 |
| 2023-07-07 | 855.00 | 865.00 | 840.00 | 850.00 | 850.00 | 385,600 |
| 2023-07-06 | 845.00 | 865.00 | 835.00 | 855.00 | 855.00 | 486,900 |
| 2023-07-05 | 845.00 | 870.00 | 830.00 | 845.00 | 845.00 | 1,340,900 |
| 2023-07-04 | 790.00 | 900.00 | 790.00 | 845.00 | 845.00 | 2,381,800 |
| 2023-07-03 | 785.00 | 800.00 | 785.00 | 790.00 | 790.00 | 238,800 |
| 2023-06-27 | 780.00 | 800.00 | 780.00 | 780.00 | 780.00 | 466,300 |
| 2023-06-26 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | 468,400 |
| 2023-06-23 | 795.00 | 800.00 | 780.00 | 785.00 | 785.00 | 485,500 |
| 2023-06-22 | 815.00 | 830.00 | 795.00 | 795.00 | 795.00 | 992,500 |
| 2023-06-21 | 825.00 | 840.00 | 810.00 | 815.00 | 815.00 | 679,300 |
| 2023-06-20 | 770.00 | 890.00 | 765.00 | 825.00 | 825.00 | 4,962,700 |
| 2023-06-19 | 780.00 | 790.00 | 765.00 | 770.00 | 770.00 | 406,000 |
| 2023-06-16 | 780.00 | 795.00 | 770.00 | 775.00 | 775.00 | 446,900 |
| 2023-06-15 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | 268,700 |
| 2023-06-14 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | 435,100 |
| 2023-06-13 | 785.00 | 825.00 | 770.00 | 785.00 | 785.00 | 1,159,500 |
| 2023-06-12 | 785.00 | 800.00 | 770.00 | 785.00 | 785.00 | 1,067,900 |
| 2023-06-09 | 790.00 | 795.00 | 760.00 | 785.00 | 785.00 | 516,500 |
| 2023-06-08 | 795.00 | 805.00 | 780.00 | 790.00 | 790.00 | 757,400 |
| 2023-06-07 | 730.00 | 830.00 | 730.00 | 795.00 | 795.00 | 3,323,500 |
| 2023-06-06 | 715.00 | 745.00 | 700.00 | 725.00 | 725.00 | 780,100 |
| 2023-06-05 | 715.00 | 725.00 | 695.00 | 715.00 | 715.00 | 550,800 |
| 2023-05-31 | 710.00 | 725.00 | 705.00 | 715.00 | 715.00 | 403,700 |
| 2023-05-30 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 258,900 |
| 2023-05-29 | 715.00 | 735.00 | 710.00 | 715.00 | 715.00 | 390,900 |
| 2023-05-26 | 735.00 | 735.00 | 710.00 | 715.00 | 715.00 | 566,200 |
| 2023-05-25 | 735.00 | 755.00 | 725.00 | 725.00 | 725.00 | 1,022,000 |
| 2023-05-24 | 770.00 | 770.00 | 730.00 | 730.00 | 730.00 | 1,906,000 |
| 2023-05-23 | 755.00 | 785.00 | 750.00 | 755.00 | 755.00 | 1,739,600 |
| 2023-05-22 | 795.00 | 795.00 | 755.00 | 755.00 | 755.00 | 1,006,600 |
| 2023-05-19 | 820.00 | 825.00 | 790.00 | 795.00 | 795.00 | 782,400 |
| 2023-05-17 | 845.00 | 850.00 | 810.00 | 820.00 | 820.00 | 661,100 |
| 2023-05-16 | 855.00 | 875.00 | 835.00 | 845.00 | 845.00 | 549,600 |
| 2023-05-15 | 840.00 | 860.00 | 840.00 | 855.00 | 855.00 | 929,400 |
| 2023-05-12 | 855.00 | 860.00 | 840.00 | 840.00 | 840.00 | 580,100 |
| 2023-05-11 | 855.00 | 860.00 | 850.00 | 855.00 | 855.00 | 143,500 |
| 2023-05-10 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 525,500 |
| 2023-05-09 | 850.00 | 860.00 | 845.00 | 850.00 | 850.00 | 851,900 |
| 2023-05-08 | 865.00 | 885.00 | 850.00 | 850.00 | 850.00 | 1,024,200 |
| 2023-05-05 | 880.00 | 890.00 | 860.00 | 865.00 | 865.00 | 1,012,400 |
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.