Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | 302,300 |
| 2022-11-02 | 1,190.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 214,400 |
| 2022-11-01 | 1,200.00 | 1,215.00 | 1,190.00 | 1,190.00 | 1,190.00 | 288,700 |
| 2022-10-31 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 222,300 |
| 2022-10-28 | 1,190.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,190.00 | 240,300 |
| 2022-10-27 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | 373,500 |
| 2022-10-26 | 1,215.00 | 1,240.00 | 1,195.00 | 1,210.00 | 1,210.00 | 268,000 |
| 2022-10-25 | 1,190.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,215.00 | 396,300 |
| 2022-10-24 | 1,165.00 | 1,205.00 | 1,165.00 | 1,190.00 | 1,190.00 | 344,000 |
| 2022-10-21 | 1,160.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,165.00 | 456,700 |
| 2022-10-20 | 1,135.00 | 1,190.00 | 1,135.00 | 1,160.00 | 1,160.00 | 493,200 |
| 2022-10-19 | 1,145.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,135.00 | 314,800 |
| 2022-10-18 | 1,170.00 | 1,170.00 | 1,135.00 | 1,140.00 | 1,140.00 | 340,400 |
| 2022-10-17 | 1,210.00 | 1,220.00 | 1,160.00 | 1,165.00 | 1,165.00 | 451,500 |
| 2022-10-14 | 1,210.00 | 1,270.00 | 1,200.00 | 1,205.00 | 1,205.00 | 417,400 |
| 2022-10-13 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | 401,500 |
| 2022-10-12 | 1,235.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | 467,300 |
| 2022-10-11 | 1,250.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | 243,600 |
| 2022-10-10 | 1,260.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | 165,000 |
| 2022-10-07 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | 253,100 |
| 2022-10-06 | 1,235.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 407,100 |
| 2022-10-05 | 1,240.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,235.00 | 476,500 |
| 2022-10-04 | 1,240.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,240.00 | 264,700 |
| 2022-10-03 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 314,000 |
| 2022-09-30 | 1,265.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,250.00 | 540,200 |
| 2022-09-29 | 1,270.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | 533,300 |
| 2022-09-28 | 1,290.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 307,400 |
| 2022-09-27 | 1,290.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,290.00 | 324,500 |
| 2022-09-26 | 1,320.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,285.00 | 574,200 |
| 2022-09-23 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 257,800 |
| 2022-09-22 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 161,500 |
| 2022-09-21 | 1,330.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 157,300 |
| 2022-09-20 | 1,315.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | 314,900 |
| 2022-09-19 | 1,330.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,315.00 | 781,100 |
| 2022-09-16 | 1,360.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,036,300 |
| 2022-09-15 | 1,360.00 | 1,385.00 | 1,355.00 | 1,355.00 | 1,355.00 | 693,800 |
| 2022-09-14 | 1,340.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 324,800 |
| 2022-09-13 | 1,360.00 | 1,365.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,447,100 |
| 2022-09-12 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,360.00 | 421,700 |
| 2022-09-09 | 1,370.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,365.00 | 264,600 |
| 2022-09-08 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,375.00 | 381,800 |
| 2022-09-07 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | 397,900 |
| 2022-09-06 | 1,375.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,375.00 | 379,300 |
| 2022-09-05 | 1,385.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,375.00 | 317,000 |
| 2022-09-02 | 1,395.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,385.00 | 770,800 |
| 2022-09-01 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,395.00 | 164,400 |
| 2022-08-31 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 212,900 |
| 2022-08-30 | 1,390.00 | 1,405.00 | 1,385.00 | 1,405.00 | 1,405.00 | 455,200 |
| 2022-08-29 | 1,425.00 | 1,425.00 | 1,370.00 | 1,390.00 | 1,390.00 | 1,066,500 |
| 2022-08-26 | 1,455.00 | 1,455.00 | 1,405.00 | 1,430.00 | 1,430.00 | 1,049,500 |
| 2022-08-25 | 1,485.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,243,900 |
| 2022-08-24 | 1,420.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,480.00 | 2,480,000 |
| 2022-08-23 | 1,395.00 | 1,460.00 | 1,390.00 | 1,420.00 | 1,420.00 | 1,784,500 |
| 2022-08-22 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,395.00 | 556,800 |
| 2022-08-19 | 1,385.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,385.00 | 181,600 |
| 2022-08-18 | 1,390.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,380.00 | 306,000 |
| 2022-08-16 | 1,400.00 | 1,405.00 | 1,390.00 | 1,390.00 | 1,390.00 | 546,000 |
| 2022-08-15 | 1,395.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | 854,400 |
| 2022-08-12 | 1,400.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,395.00 | 301,800 |
| 2022-08-11 | 1,400.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,390.00 | 457,000 |
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.