Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,100.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 422,800 |
| 2023-01-26 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 502,300 |
| 2023-01-25 | 1,110.00 | 1,120.00 | 1,085.00 | 1,090.00 | 1,090.00 | 490,200 |
| 2023-01-24 | 1,165.00 | 1,300.00 | 1,085.00 | 1,105.00 | 1,105.00 | 4,143,700 |
| 2023-01-20 | 1,040.00 | 1,175.00 | 1,040.00 | 1,165.00 | 1,165.00 | 1,824,000 |
| 2023-01-19 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 247,000 |
| 2023-01-18 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,045.00 | 153,700 |
| 2023-01-17 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 311,500 |
| 2023-01-16 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | 758,900 |
| 2023-01-13 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | 180,500 |
| 2023-01-12 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | 141,700 |
| 2023-01-11 | 1,070.00 | 1,080.00 | 1,015.00 | 1,040.00 | 1,040.00 | 427,300 |
| 2023-01-10 | 1,075.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | 148,500 |
| 2023-01-09 | 1,090.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 249,000 |
| 2023-01-06 | 1,050.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | 436,900 |
| 2023-01-05 | 1,085.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,050.00 | 777,500 |
| 2023-01-04 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | 238,600 |
| 2023-01-03 | 1,085.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | 136,800 |
| 2023-01-02 | 1,085.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,085.00 | 154,700 |
| 2022-12-30 | 1,080.00 | 1,105.00 | 1,075.00 | 1,085.00 | 1,085.00 | 503,100 |
| 2022-12-29 | 1,100.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,080.00 | 531,500 |
| 2022-12-28 | 1,095.00 | 1,115.00 | 1,025.00 | 1,085.00 | 1,085.00 | 1,559,100 |
| 2022-12-27 | 1,140.00 | 1,145.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,024,500 |
| 2022-12-26 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 366,600 |
| 2022-12-23 | 1,165.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,125.00 | 190,900 |
| 2022-12-22 | 1,135.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,135.00 | 135,400 |
| 2022-12-21 | 1,130.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 348,400 |
| 2022-12-20 | 1,120.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,130.00 | 124,500 |
| 2022-12-19 | 1,145.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | 678,200 |
| 2022-12-16 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | 161,100 |
| 2022-12-15 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 214,100 |
| 2022-12-14 | 1,150.00 | 1,175.00 | 1,135.00 | 1,150.00 | 1,150.00 | 132,900 |
| 2022-12-13 | 1,160.00 | 1,170.00 | 1,145.00 | 1,150.00 | 1,150.00 | 259,000 |
| 2022-12-12 | 1,165.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 413,100 |
| 2022-12-09 | 1,175.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,165.00 | 203,300 |
| 2022-12-08 | 1,195.00 | 1,195.00 | 1,160.00 | 1,175.00 | 1,175.00 | 489,400 |
| 2022-12-07 | 1,195.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | 367,300 |
| 2022-12-06 | 1,230.00 | 1,240.00 | 1,180.00 | 1,195.00 | 1,195.00 | 556,800 |
| 2022-12-05 | 1,255.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | 425,600 |
| 2022-12-02 | 1,265.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,255.00 | 312,300 |
| 2022-12-01 | 1,250.00 | 1,275.00 | 1,240.00 | 1,260.00 | 1,260.00 | 355,900 |
| 2022-11-30 | 1,230.00 | 1,280.00 | 1,215.00 | 1,260.00 | 1,260.00 | 786,100 |
| 2022-11-29 | 1,265.00 | 1,280.00 | 1,225.00 | 1,230.00 | 1,230.00 | 952,200 |
| 2022-11-28 | 1,280.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | 506,700 |
| 2022-11-25 | 1,290.00 | 1,305.00 | 1,275.00 | 1,280.00 | 1,280.00 | 535,900 |
| 2022-11-24 | 1,295.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,290.00 | 506,800 |
| 2022-11-23 | 1,340.00 | 1,365.00 | 1,290.00 | 1,295.00 | 1,295.00 | 1,495,600 |
| 2022-11-22 | 1,410.00 | 1,410.00 | 1,315.00 | 1,330.00 | 1,330.00 | 2,021,100 |
| 2022-11-21 | 1,415.00 | 1,445.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1,317,700 |
| 2022-11-18 | 1,380.00 | 1,450.00 | 1,355.00 | 1,415.00 | 1,415.00 | 2,075,200 |
| 2022-11-17 | 1,410.00 | 1,425.00 | 1,335.00 | 1,380.00 | 1,380.00 | 1,686,800 |
| 2022-11-16 | 1,385.00 | 1,460.00 | 1,385.00 | 1,405.00 | 1,405.00 | 3,449,400 |
| 2022-11-15 | 1,510.00 | 1,770.00 | 1,385.00 | 1,385.00 | 1,385.00 | 32,647,000 |
| 2022-11-14 | 1,190.00 | 1,485.00 | 1,190.00 | 1,485.00 | 1,485.00 | 13,425,400 |
| 2022-11-11 | 1,185.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 252,600 |
| 2022-11-10 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | 242,600 |
| 2022-11-09 | 1,195.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 138,900 |
| 2022-11-08 | 1,200.00 | 1,205.00 | 1,180.00 | 1,195.00 | 1,195.00 | 372,200 |
| 2022-11-07 | 1,195.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,200.00 | 364,200 |
| 2022-11-04 | 1,185.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,195.00 | 212,700 |
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.