Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 880.00 | 905.00 | 880.00 | 880.00 | 880.00 | 706,600 |
| 2023-05-03 | 895.00 | 915.00 | 880.00 | 890.00 | 890.00 | 967,400 |
| 2023-05-02 | 900.00 | 905.00 | 890.00 | 890.00 | 890.00 | 559,000 |
| 2023-04-28 | 895.00 | 905.00 | 890.00 | 895.00 | 895.00 | 349,100 |
| 2023-04-27 | 910.00 | 915.00 | 895.00 | 895.00 | 895.00 | 819,600 |
| 2023-04-26 | 905.00 | 910.00 | 895.00 | 905.00 | 905.00 | 339,800 |
| 2023-04-18 | 930.00 | 930.00 | 895.00 | 905.00 | 905.00 | 760,800 |
| 2023-04-17 | 900.00 | 950.00 | 900.00 | 920.00 | 920.00 | 759,600 |
| 2023-04-14 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 279,800 |
| 2023-04-13 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | 934,300 |
| 2023-04-12 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | 156,100 |
| 2023-04-11 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | 396,900 |
| 2023-04-10 | 910.00 | 920.00 | 900.00 | 900.00 | 900.00 | 412,800 |
| 2023-04-06 | 910.00 | 925.00 | 910.00 | 910.00 | 910.00 | 928,300 |
| 2023-04-05 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | 329,600 |
| 2023-04-04 | 915.00 | 925.00 | 910.00 | 920.00 | 920.00 | 224,300 |
| 2023-04-03 | 925.00 | 935.00 | 910.00 | 915.00 | 915.00 | 676,200 |
| 2023-03-31 | 930.00 | 940.00 | 905.00 | 925.00 | 925.00 | 333,700 |
| 2023-03-30 | 1,000.00 | 1,000.00 | 915.00 | 930.00 | 930.00 | 734,700 |
| 2023-03-29 | 915.00 | 930.00 | 910.00 | 915.00 | 915.00 | 731,600 |
| 2023-03-28 | 930.00 | 930.00 | 915.00 | 915.00 | 915.00 | 1,330,700 |
| 2023-03-27 | 930.00 | 940.00 | 920.00 | 930.00 | 930.00 | 741,100 |
| 2023-03-24 | 935.00 | 950.00 | 930.00 | 930.00 | 930.00 | 937,000 |
| 2023-03-21 | 950.00 | 955.00 | 935.00 | 935.00 | 935.00 | 1,830,700 |
| 2023-03-20 | 990.00 | 1,000.00 | 940.00 | 950.00 | 950.00 | 4,631,600 |
| 2023-03-17 | 975.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 372,900 |
| 2023-03-16 | 1,010.00 | 1,010.00 | 975.00 | 975.00 | 975.00 | 613,300 |
| 2023-03-15 | 970.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 505,400 |
| 2023-03-14 | 1,030.00 | 1,030.00 | 970.00 | 970.00 | 970.00 | 2,141,000 |
| 2023-03-13 | 1,030.00 | 1,035.00 | 1,005.00 | 1,030.00 | 1,030.00 | 532,500 |
| 2023-03-10 | 1,025.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | 154,100 |
| 2023-03-09 | 1,025.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | 180,700 |
| 2023-03-08 | 1,045.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,025.00 | 1,032,900 |
| 2023-03-07 | 1,045.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 410,200 |
| 2023-03-06 | 1,065.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | 479,600 |
| 2023-03-03 | 1,090.00 | 1,095.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1,344,100 |
| 2023-03-02 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 381,100 |
| 2023-03-01 | 1,050.00 | 1,180.00 | 995.00 | 1,180.00 | 1,180.00 | 2,176,100 |
| 2023-02-28 | 1,055.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 187,700 |
| 2023-02-27 | 1,050.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | 227,900 |
| 2023-02-24 | 1,070.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | 536,900 |
| 2023-02-23 | 1,040.00 | 1,075.00 | 1,030.00 | 1,075.00 | 1,075.00 | 557,200 |
| 2023-02-22 | 1,040.00 | 1,100.00 | 1,035.00 | 1,040.00 | 1,040.00 | 1,534,100 |
| 2023-02-21 | 1,045.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 454,900 |
| 2023-02-20 | 1,045.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | 357,700 |
| 2023-02-17 | 1,040.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 222,900 |
| 2023-02-16 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 475,400 |
| 2023-02-15 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | 378,800 |
| 2023-02-14 | 1,055.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | 392,800 |
| 2023-02-13 | 1,050.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | 244,900 |
| 2023-02-10 | 1,060.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | 211,300 |
| 2023-02-09 | 1,035.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 281,100 |
| 2023-02-08 | 1,080.00 | 1,090.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1,301,300 |
| 2023-02-07 | 1,090.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 316,400 |
| 2023-02-06 | 1,090.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,090.00 | 520,500 |
| 2023-02-03 | 1,070.00 | 1,095.00 | 1,070.00 | 1,090.00 | 1,090.00 | 562,000 |
| 2023-02-02 | 1,080.00 | 1,095.00 | 1,065.00 | 1,070.00 | 1,070.00 | 584,900 |
| 2023-02-01 | 1,050.00 | 1,095.00 | 1,050.00 | 1,070.00 | 1,070.00 | 262,000 |
| 2023-01-31 | 1,100.00 | 1,115.00 | 1,050.00 | 1,050.00 | 1,050.00 | 763,600 |
| 2023-01-30 | 1,110.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 327,700 |
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.