Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,395.00 | 1,420.00 | 1,375.00 | 1,405.00 | 1,389.60 | 1,660,800 |
| 2022-05-12 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,384.66 | 1,528,200 |
| 2022-05-11 | 1,440.00 | 1,485.00 | 1,415.00 | 1,465.00 | 1,448.95 | 927,500 |
| 2022-05-10 | 1,485.00 | 1,490.00 | 1,410.00 | 1,415.00 | 1,399.49 | 1,380,900 |
| 2022-05-09 | 1,475.00 | 1,525.00 | 1,475.00 | 1,480.00 | 1,463.78 | 1,499,500 |
| 2022-04-28 | 1,440.00 | 1,475.00 | 1,440.00 | 1,475.00 | 1,458.84 | 1,112,600 |
| 2022-04-27 | 1,405.00 | 1,435.00 | 1,385.00 | 1,435.00 | 1,419.28 | 1,300,300 |
| 2022-04-26 | 1,415.00 | 1,420.00 | 1,390.00 | 1,405.00 | 1,389.60 | 1,500,900 |
| 2022-04-25 | 1,485.00 | 1,485.00 | 1,415.00 | 1,415.00 | 1,399.49 | 2,013,300 |
| 2022-04-22 | 1,510.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,463.78 | 754,600 |
| 2022-04-21 | 1,470.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,463.78 | 1,252,300 |
| 2022-04-20 | 1,550.00 | 1,555.00 | 1,465.00 | 1,470.00 | 1,453.89 | 3,228,500 |
| 2022-04-19 | 1,595.00 | 1,610.00 | 1,535.00 | 1,545.00 | 1,528.07 | 1,596,400 |
| 2022-04-18 | 1,470.00 | 1,600.00 | 1,470.00 | 1,595.00 | 1,577.52 | 3,010,500 |
| 2022-04-14 | 1,455.00 | 1,495.00 | 1,440.00 | 1,470.00 | 1,453.89 | 1,291,700 |
| 2022-04-13 | 1,515.00 | 1,520.00 | 1,450.00 | 1,455.00 | 1,439.06 | 4,300,300 |
| 2022-04-12 | 1,540.00 | 1,550.00 | 1,505.00 | 1,515.00 | 1,498.40 | 2,212,500 |
| 2022-04-11 | 1,625.00 | 1,625.00 | 1,540.00 | 1,540.00 | 1,523.12 | 3,245,900 |
| 2022-04-08 | 1,630.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,607.19 | 1,689,500 |
| 2022-04-07 | 1,690.00 | 1,690.00 | 1,620.00 | 1,635.00 | 1,617.08 | 4,588,000 |
| 2022-04-06 | 1,715.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,671.48 | 2,080,800 |
| 2022-04-05 | 1,730.00 | 1,740.00 | 1,715.00 | 1,715.00 | 1,696.21 | 1,868,100 |
| 2022-04-04 | 1,740.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,711.04 | 747,500 |
| 2022-04-01 | 1,770.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,720.93 | 1,263,900 |
| 2022-03-31 | 1,745.00 | 1,755.00 | 1,735.00 | 1,740.00 | 1,720.93 | 915,700 |
| 2022-03-30 | 1,735.00 | 1,770.00 | 1,735.00 | 1,735.00 | 1,715.99 | 1,036,300 |
| 2022-03-29 | 1,725.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,715.99 | 978,700 |
| 2022-03-28 | 1,740.00 | 1,750.00 | 1,720.00 | 1,725.00 | 1,706.10 | 1,389,700 |
| 2022-03-25 | 1,755.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,720.93 | 803,600 |
| 2022-03-24 | 1,755.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,735.77 | 1,747,500 |
| 2022-03-23 | 1,745.00 | 1,770.00 | 1,745.00 | 1,755.00 | 1,735.77 | 1,030,400 |
| 2022-03-22 | 1,735.00 | 1,755.00 | 1,735.00 | 1,740.00 | 1,720.93 | 845,000 |
| 2022-03-21 | 1,730.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,715.99 | 738,300 |
| 2022-03-18 | 1,760.00 | 1,765.00 | 1,730.00 | 1,730.00 | 1,711.04 | 1,124,800 |
| 2022-03-17 | 1,775.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,740.71 | 1,530,000 |
| 2022-03-16 | 1,820.00 | 1,820.00 | 1,745.00 | 1,750.00 | 1,730.82 | 1,885,900 |
| 2022-03-15 | 1,845.00 | 1,850.00 | 1,780.00 | 1,785.00 | 1,765.44 | 1,855,200 |
| 2022-03-14 | 1,815.00 | 1,850.00 | 1,815.00 | 1,835.00 | 1,814.89 | 1,268,000 |
| 2022-03-11 | 1,800.00 | 1,860.00 | 1,785.00 | 1,815.00 | 1,795.11 | 3,537,600 |
| 2022-03-10 | 1,745.00 | 1,785.00 | 1,725.00 | 1,780.00 | 1,760.49 | 3,088,600 |
| 2022-03-09 | 1,810.00 | 1,810.00 | 1,715.00 | 1,745.00 | 1,725.88 | 3,741,700 |
| 2022-03-08 | 1,910.00 | 1,910.00 | 1,800.00 | 1,810.00 | 1,790.17 | 3,439,400 |
| 2022-03-07 | 2,020.00 | 2,020.00 | 1,895.00 | 1,910.00 | 1,889.07 | 4,307,800 |
| 2022-03-04 | 2,070.00 | 2,080.00 | 2,000.00 | 2,020.00 | 1,997.86 | 2,515,700 |
| 2022-03-02 | 2,120.00 | 2,120.00 | 2,070.00 | 2,070.00 | 2,047.32 | 1,233,600 |
| 2022-03-01 | 2,100.00 | 2,110.00 | 2,080.00 | 2,110.00 | 2,086.88 | 1,216,600 |
| 2022-02-25 | 2,090.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,076.99 | 2,269,000 |
| 2022-02-24 | 2,180.00 | 2,190.00 | 2,090.00 | 2,100.00 | 2,076.99 | 2,694,600 |
| 2022-02-23 | 2,170.00 | 2,230.00 | 2,170.00 | 2,170.00 | 2,146.22 | 1,507,100 |
| 2022-02-22 | 2,190.00 | 2,250.00 | 2,170.00 | 2,170.00 | 2,146.22 | 2,964,900 |
| 2022-02-21 | 2,150.00 | 2,180.00 | 2,140.00 | 2,150.00 | 2,126.44 | 810,700 |
| 2022-02-18 | 2,150.00 | 2,150.00 | 2,130.00 | 2,150.00 | 2,126.44 | 1,017,000 |
| 2022-02-17 | 2,160.00 | 2,180.00 | 2,150.00 | 2,150.00 | 2,126.44 | 1,173,100 |
| 2022-02-16 | 2,140.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,136.33 | 1,120,600 |
| 2022-02-15 | 2,170.00 | 2,180.00 | 2,130.00 | 2,140.00 | 2,116.55 | 1,500,000 |
| 2022-02-14 | 2,210.00 | 2,210.00 | 2,150.00 | 2,170.00 | 2,146.22 | 1,250,600 |
| 2022-02-11 | 2,200.00 | 2,220.00 | 2,180.00 | 2,210.00 | 2,185.78 | 883,700 |
| 2022-02-10 | 2,240.00 | 2,250.00 | 2,200.00 | 2,200.00 | 2,175.89 | 1,143,300 |
| 2022-02-09 | 2,230.00 | 2,240.00 | 2,210.00 | 2,220.00 | 2,195.67 | 1,274,200 |
| 2022-02-08 | 2,260.00 | 2,280.00 | 2,210.00 | 2,230.00 | 2,205.56 | 1,855,800 |
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.