Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 452.00 | 454.00 | 444.00 | 446.00 | 446.00 | 301,100 |
| 2026-07-24 | 456.00 | 456.00 | 448.00 | 452.00 | 452.00 | 223,200 |
| 2026-07-23 | 456.00 | 460.00 | 452.00 | 456.00 | 456.00 | 517,900 |
| 2026-07-22 | 458.00 | 462.00 | 448.00 | 456.00 | 456.00 | 1,035,900 |
| 2026-07-21 | 460.00 | 464.00 | 450.00 | 460.00 | 460.00 | 555,100 |
| 2026-07-20 | 454.00 | 466.00 | 454.00 | 454.00 | 454.00 | 333,900 |
| 2026-07-17 | 456.00 | 458.00 | 452.00 | 456.00 | 456.00 | 290,600 |
| 2026-07-16 | 454.00 | 456.00 | 450.00 | 454.00 | 454.00 | 524,000 |
| 2026-07-15 | 454.00 | 456.00 | 448.00 | 454.00 | 454.00 | 414,500 |
| 2026-07-14 | 452.00 | 456.00 | 450.00 | 454.00 | 454.00 | 502,800 |
| 2026-07-13 | 456.00 | 456.00 | 450.00 | 452.00 | 452.00 | 344,500 |
| 2026-07-10 | 450.00 | 462.00 | 450.00 | 454.00 | 454.00 | 409,700 |
| 2026-07-09 | 468.00 | 468.00 | 444.00 | 450.00 | 450.00 | 1,926,500 |
| 2026-07-08 | 450.00 | 510.00 | 444.00 | 468.00 | 468.00 | 9,717,500 |
| 2026-07-07 | 446.00 | 452.00 | 444.00 | 450.00 | 450.00 | 359,900 |
| 2026-07-06 | 446.00 | 448.00 | 440.00 | 446.00 | 446.00 | 198,700 |
| 2026-07-03 | 442.00 | 454.00 | 442.00 | 446.00 | 446.00 | 300,200 |
| 2026-07-02 | 426.00 | 450.00 | 426.00 | 442.00 | 442.00 | 866,000 |
| 2026-07-01 | 420.00 | 428.00 | 420.00 | 420.00 | 420.00 | 358,000 |
| 2026-06-30 | 448.00 | 448.00 | 400.00 | 420.00 | 420.00 | 625,800 |
| 2026-06-29 | 456.00 | 460.00 | 448.00 | 448.00 | 448.00 | 297,900 |
| 2026-06-26 | 466.00 | 466.00 | 452.00 | 456.00 | 456.00 | 485,900 |
| 2026-06-25 | 458.00 | 466.00 | 454.00 | 466.00 | 466.00 | 618,600 |
| 2026-06-24 | 478.00 | 480.00 | 458.00 | 460.00 | 460.00 | 1,616,500 |
| 2026-06-23 | 444.00 | 498.00 | 436.00 | 478.00 | 478.00 | 3,527,600 |
| 2026-06-22 | 444.00 | 450.00 | 430.00 | 444.00 | 444.00 | 560,100 |
| 2026-06-19 | 446.00 | 452.00 | 440.00 | 442.00 | 442.00 | 569,400 |
| 2026-06-18 | 452.00 | 452.00 | 432.00 | 442.00 | 442.00 | 590,800 |
| 2026-06-17 | 450.00 | 470.00 | 450.00 | 450.00 | 450.00 | 557,800 |
| 2026-06-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-06-15 | 458.00 | 468.00 | 444.00 | 450.00 | 450.00 | 1,257,700 |
| 2026-06-12 | 428.00 | 446.00 | 426.00 | 444.00 | 444.00 | 531,500 |
| 2026-06-11 | 430.00 | 432.00 | 418.00 | 426.00 | 426.00 | 483,300 |
| 2026-06-10 | 418.00 | 456.00 | 410.00 | 430.00 | 430.00 | 1,785,100 |
| 2026-06-09 | 392.00 | 418.00 | 380.00 | 414.00 | 414.00 | 1,074,600 |
| 2026-06-08 | 402.00 | 410.00 | 388.00 | 390.00 | 390.00 | 2,942,100 |
| 2026-06-05 | 428.00 | 432.00 | 406.00 | 406.00 | 406.00 | 720,700 |
| 2026-06-04 | 440.00 | 444.00 | 410.00 | 428.00 | 428.00 | 1,739,700 |
| 2026-06-03 | 470.00 | 500.00 | 430.00 | 440.00 | 440.00 | 5,942,700 |
| 2026-06-02 | 480.00 | 480.00 | 466.00 | 470.00 | 470.00 | 1,347,000 |
| 2026-06-01 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2026-05-29 | 494.00 | 498.00 | 480.00 | 480.00 | 480.00 | 1,579,500 |
| 2026-05-28 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2026-05-27 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2026-05-26 | 505.00 | 515.00 | 492.00 | 492.00 | 492.00 | 1,414,700 |
| 2026-05-25 | 494.00 | 535.00 | 494.00 | 505.00 | 505.00 | 3,601,900 |
| 2026-05-22 | 494.00 | 510.00 | 472.00 | 482.00 | 482.00 | 3,197,900 |
| 2026-05-21 | 515.00 | 565.00 | 486.00 | 494.00 | 494.00 | 9,389,000 |
| 2026-05-20 | 545.00 | 550.00 | 494.00 | 505.00 | 505.00 | 5,688,700 |
| 2026-05-19 | 650.00 | 665.00 | 540.00 | 550.00 | 550.00 | 9,369,300 |
| 2026-05-18 | 605.00 | 700.00 | 605.00 | 635.00 | 635.00 | 17,220,100 |
| 2026-05-15 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-13 | 610.00 | 650.00 | 590.00 | 600.00 | 600.00 | 7,372,300 |
| 2026-05-12 | 715.00 | 755.00 | 610.00 | 610.00 | 610.00 | 26,773,700 |
| 2026-05-11 | 660.00 | 785.00 | 600.00 | 715.00 | 715.00 | 90,703,500 |
| 2026-05-08 | 530.00 | 635.00 | 530.00 | 635.00 | 635.00 | 62,014,100 |
| 2026-05-07 | 510.00 | 520.00 | 494.00 | 510.00 | 510.00 | 1,031,600 |
| 2026-05-06 | 500.00 | 515.00 | 490.00 | 500.00 | 500.00 | 246,400 |
| 2026-05-05 | 492.00 | 500.00 | 490.00 | 500.00 | 500.00 | 293,900 |
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.