Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,400.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,400.00 | 325,400 |
| 2022-08-09 | 1,415.00 | 1,425.00 | 1,395.00 | 1,400.00 | 1,400.00 | 738,300 |
| 2022-08-08 | 1,410.00 | 1,425.00 | 1,410.00 | 1,415.00 | 1,415.00 | 578,500 |
| 2022-08-05 | 1,420.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,410.00 | 580,300 |
| 2022-08-04 | 1,380.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,420.00 | 1,212,600 |
| 2022-08-03 | 1,330.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,375.00 | 341,800 |
| 2022-08-02 | 1,380.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,355.00 | 701,900 |
| 2022-08-01 | 1,370.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | 733,000 |
| 2022-07-29 | 1,380.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | 580,100 |
| 2022-07-28 | 1,380.00 | 1,410.00 | 1,360.00 | 1,380.00 | 1,380.00 | 542,100 |
| 2022-07-27 | 1,395.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,380.00 | 649,500 |
| 2022-07-26 | 1,405.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | 413,400 |
| 2022-07-25 | 1,410.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,405.00 | 375,300 |
| 2022-07-22 | 1,425.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,410.00 | 438,700 |
| 2022-07-21 | 1,420.00 | 1,440.00 | 1,415.00 | 1,425.00 | 1,425.00 | 417,600 |
| 2022-07-20 | 1,410.00 | 1,440.00 | 1,395.00 | 1,420.00 | 1,420.00 | 861,200 |
| 2022-07-19 | 1,420.00 | 1,425.00 | 1,405.00 | 1,410.00 | 1,410.00 | 436,100 |
| 2022-07-18 | 1,480.00 | 1,495.00 | 1,400.00 | 1,405.00 | 1,405.00 | 1,581,200 |
| 2022-07-15 | 1,445.00 | 1,485.00 | 1,430.00 | 1,470.00 | 1,470.00 | 3,552,300 |
| 2022-07-14 | 1,455.00 | 1,480.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1,947,300 |
| 2022-07-13 | 1,410.00 | 1,485.00 | 1,400.00 | 1,445.00 | 1,445.00 | 2,901,000 |
| 2022-07-12 | 1,360.00 | 1,465.00 | 1,355.00 | 1,405.00 | 1,405.00 | 3,935,500 |
| 2022-07-11 | 1,310.00 | 1,360.00 | 1,305.00 | 1,355.00 | 1,355.00 | 1,536,200 |
| 2022-07-08 | 1,265.00 | 1,305.00 | 1,230.00 | 1,300.00 | 1,300.00 | 458,000 |
| 2022-07-07 | 1,250.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | 733,700 |
| 2022-07-06 | 1,255.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 436,500 |
| 2022-07-05 | 1,265.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | 791,100 |
| 2022-07-04 | 1,310.00 | 1,320.00 | 1,260.00 | 1,265.00 | 1,265.00 | 833,600 |
| 2022-07-01 | 1,330.00 | 1,340.00 | 1,305.00 | 1,310.00 | 1,310.00 | 449,000 |
| 2022-06-30 | 1,365.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,055,200 |
| 2022-06-29 | 1,380.00 | 1,390.00 | 1,360.00 | 1,365.00 | 1,365.00 | 844,800 |
| 2022-06-28 | 1,410.00 | 1,415.00 | 1,370.00 | 1,380.00 | 1,380.00 | 462,800 |
| 2022-06-27 | 1,405.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | 655,600 |
| 2022-06-24 | 1,385.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | 725,500 |
| 2022-06-23 | 1,390.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,375.00 | 611,400 |
| 2022-06-22 | 1,380.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,380.00 | 793,100 |
| 2022-06-21 | 1,370.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,375.00 | 533,900 |
| 2022-06-20 | 1,385.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,370.00 | 861,400 |
| 2022-06-17 | 1,385.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | 854,600 |
| 2022-06-16 | 1,375.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,380.00 | 952,700 |
| 2022-06-15 | 1,420.00 | 1,420.00 | 1,365.00 | 1,375.00 | 1,375.00 | 1,178,100 |
| 2022-06-14 | 1,420.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,405.00 | 686,200 |
| 2022-06-13 | 1,450.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,425.00 | 622,300 |
| 2022-06-10 | 1,445.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | 413,700 |
| 2022-06-09 | 1,450.00 | 1,455.00 | 1,445.00 | 1,445.00 | 1,445.00 | 483,000 |
| 2022-06-08 | 1,480.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,450.00 | 1,002,800 |
| 2022-06-07 | 1,510.00 | 1,510.00 | 1,460.00 | 1,475.00 | 1,475.00 | 532,600 |
| 2022-06-06 | 1,510.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,505.00 | 1,098,100 |
| 2022-06-03 | 1,505.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,255,400 |
| 2022-06-02 | 1,510.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,232,400 |
| 2022-05-31 | 1,480.00 | 1,515.00 | 1,465.00 | 1,510.00 | 1,510.00 | 1,391,500 |
| 2022-05-30 | 1,420.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,480.00 | 1,574,200 |
| 2022-05-27 | 1,460.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,430.00 | 1,289,000 |
| 2022-05-25 | 1,470.00 | 1,470.00 | 1,425.00 | 1,435.00 | 1,435.00 | 809,400 |
| 2022-05-24 | 1,445.00 | 1,490.00 | 1,445.00 | 1,465.00 | 1,465.00 | 609,100 |
| 2022-05-23 | 1,500.00 | 1,500.00 | 1,445.00 | 1,445.00 | 1,445.00 | 728,700 |
| 2022-05-20 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,473.67 | 1,339,200 |
| 2022-05-19 | 1,530.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,498.40 | 2,033,700 |
| 2022-05-18 | 1,520.00 | 1,570.00 | 1,485.00 | 1,535.00 | 1,518.18 | 2,377,200 |
| 2022-05-17 | 1,415.00 | 1,480.00 | 1,395.00 | 1,480.00 | 1,463.78 | 2,189,900 |
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.