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%WTI99.20▲ 2.11%
← KAEF.JK stock page

Kimia Farma Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-112,460.002,470.002,440.002,470.002,442.931,086,300
2021-11-102,460.002,480.002,440.002,460.002,433.041,078,400
2021-11-092,460.002,520.002,450.002,460.002,433.043,373,500
2021-11-082,470.002,470.002,440.002,450.002,423.151,307,800
2021-11-052,540.002,550.002,430.002,470.002,442.934,570,400
2021-11-042,520.002,670.002,490.002,510.002,482.5022,125,100
2021-11-032,440.002,480.002,430.002,440.002,413.261,325,100
2021-11-022,440.002,450.002,420.002,430.002,403.37587,100
2021-11-012,430.002,450.002,410.002,430.002,403.371,193,200
2021-10-292,420.002,460.002,410.002,430.002,403.37952,500
2021-10-282,460.002,480.002,410.002,420.002,393.481,669,800
2021-10-272,480.002,520.002,460.002,460.002,433.042,178,400
2021-10-262,450.002,560.002,450.002,470.002,442.936,848,500
2021-10-252,410.002,500.002,410.002,440.002,413.261,300,700
2021-10-222,430.002,430.002,380.002,410.002,383.591,321,500
2021-10-212,500.002,500.002,410.002,420.002,393.482,765,600
2021-10-192,570.002,600.002,420.002,440.002,413.268,333,700
2021-10-182,610.002,630.002,570.002,570.002,541.844,145,300
2021-10-152,630.002,710.002,610.002,610.002,581.407,307,300
2021-10-142,680.002,710.002,580.002,640.002,611.076,257,500
← NewerPage 21 of 21 · 1,220 trading days

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.