See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.37▲ 2.29%
← KAEF.JK stock page

Kimia Farma Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-072,210.002,310.002,210.002,260.002,235.243,348,000
2022-02-042,220.002,240.002,200.002,210.002,185.781,707,000
2022-02-032,190.002,220.002,160.002,220.002,195.671,123,700
2022-02-022,220.002,230.002,170.002,190.002,166.001,283,100
2022-01-312,180.002,250.002,150.002,200.002,175.892,629,500
2022-01-282,190.002,210.002,140.002,170.002,146.221,078,800
2022-01-272,150.002,210.002,140.002,190.002,166.001,941,500
2022-01-262,120.002,170.002,100.002,140.002,116.55987,200
2022-01-252,200.002,200.002,110.002,120.002,096.771,402,300
2022-01-242,180.002,280.002,180.002,190.002,166.003,182,400
2022-01-212,090.002,170.002,080.002,170.002,146.222,979,900
2022-01-202,070.002,120.002,040.002,070.002,047.322,399,600
2022-01-192,170.002,180.002,070.002,080.002,057.213,704,700
2022-01-182,330.002,340.002,160.002,160.002,136.337,976,500
2022-01-172,360.002,370.002,320.002,320.002,294.581,520,800
2022-01-142,360.002,370.002,310.002,320.002,294.582,185,500
2022-01-132,380.002,390.002,300.002,350.002,324.252,036,400
2022-01-122,420.002,450.002,330.002,350.002,324.254,179,200
2022-01-112,590.002,630.002,410.002,420.002,393.4810,175,400
2022-01-102,450.002,620.002,440.002,590.002,561.6210,207,500
2022-01-072,480.002,500.002,430.002,440.002,413.262,872,200
2022-01-062,460.002,560.002,450.002,480.002,452.824,883,300
2022-01-052,480.002,490.002,450.002,450.002,423.15943,500
2022-01-042,490.002,520.002,450.002,470.002,442.93947,800
2022-01-032,430.002,500.002,420.002,490.002,462.712,029,000
2021-12-302,440.002,460.002,420.002,430.002,403.37973,800
2021-12-292,460.002,480.002,440.002,440.002,413.261,193,000
2021-12-282,430.002,480.002,420.002,450.002,423.151,632,000
2021-12-272,430.002,470.002,410.002,420.002,393.481,764,000
2021-12-242,450.002,460.002,420.002,430.002,403.371,317,000
2021-12-232,520.002,540.002,430.002,450.002,423.153,394,600
2021-12-222,530.002,550.002,490.002,520.002,492.392,940,500
2021-12-212,560.002,600.002,520.002,530.002,502.282,729,500
2021-12-202,560.002,610.002,540.002,560.002,531.953,894,500
2021-12-172,620.002,660.002,550.002,560.002,531.959,086,100
2021-12-162,500.002,720.002,480.002,590.002,561.6228,076,100
2021-12-152,480.002,500.002,460.002,480.002,452.821,470,000
2021-12-142,510.002,550.002,480.002,480.002,452.822,761,400
2021-12-132,530.002,550.002,500.002,510.002,482.501,630,900
2021-12-102,520.002,570.002,500.002,530.002,502.282,773,800
2021-12-092,600.002,650.002,510.002,520.002,492.3914,680,200
2021-12-082,410.002,600.002,410.002,550.002,522.0612,978,300
2021-12-072,440.002,470.002,410.002,410.002,383.594,778,200
2021-12-062,510.002,570.002,420.002,440.002,413.267,966,000
2021-12-032,610.002,610.002,520.002,550.002,522.065,210,500
2021-12-022,550.002,650.002,470.002,590.002,561.629,007,300
2021-12-012,770.002,790.002,550.002,550.002,522.0623,330,700
2021-11-302,610.002,810.002,480.002,740.002,709.9850,483,100
2021-11-292,400.002,570.002,400.002,570.002,541.8417,881,800
2021-11-262,440.002,470.002,400.002,410.002,383.592,204,800
2021-11-252,420.002,480.002,410.002,460.002,433.043,756,400
2021-11-242,430.002,440.002,380.002,410.002,383.592,013,600
2021-11-232,440.002,450.002,410.002,420.002,393.48745,000
2021-11-222,410.002,450.002,410.002,440.002,413.261,001,200
2021-11-192,400.002,430.002,400.002,410.002,383.591,062,400
2021-11-182,410.002,420.002,400.002,400.002,373.70942,600
2021-11-172,420.002,430.002,400.002,410.002,383.59991,000
2021-11-162,430.002,440.002,410.002,420.002,393.481,093,300
2021-11-152,450.002,460.002,410.002,430.002,403.371,456,200
2021-11-122,470.002,480.002,450.002,450.002,423.15924,600
← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-05-2316.3274 IDR
2021-05-071.2704 IDR
2019-05-1614.9800 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.