Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 482.00 | 510.00 | 482.00 | 488.00 | 488.00 | 954,600 |
| 2026-05-01 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2026-04-30 | 500.00 | 505.00 | 472.00 | 478.00 | 478.00 | 700,900 |
| 2026-04-29 | 470.00 | 492.00 | 470.00 | 480.00 | 480.00 | 196,400 |
| 2026-04-28 | 498.00 | 500.00 | 460.00 | 470.00 | 470.00 | 1,122,500 |
| 2026-04-27 | 498.00 | 510.00 | 498.00 | 498.00 | 498.00 | 134,800 |
| 2026-04-24 | 515.00 | 525.00 | 498.00 | 498.00 | 498.00 | 867,500 |
| 2026-04-23 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | 395,200 |
| 2026-04-22 | 540.00 | 550.00 | 510.00 | 535.00 | 535.00 | 792,800 |
| 2026-04-21 | 510.00 | 540.00 | 505.00 | 530.00 | 530.00 | 2,075,400 |
| 2026-04-20 | 520.00 | 530.00 | 505.00 | 505.00 | 505.00 | 1,647,300 |
| 2026-04-17 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 510,000 |
| 2026-04-16 | 492.00 | 535.00 | 492.00 | 505.00 | 505.00 | 3,178,400 |
| 2026-04-15 | 458.00 | 494.00 | 458.00 | 492.00 | 492.00 | 1,277,500 |
| 2026-04-14 | 460.00 | 468.00 | 454.00 | 466.00 | 466.00 | 660,300 |
| 2026-04-13 | 456.00 | 458.00 | 452.00 | 456.00 | 456.00 | 454,800 |
| 2026-04-10 | 458.00 | 458.00 | 450.00 | 456.00 | 456.00 | 179,600 |
| 2026-04-09 | 456.00 | 464.00 | 456.00 | 458.00 | 458.00 | 141,700 |
| 2026-04-08 | 452.00 | 456.00 | 450.00 | 456.00 | 456.00 | 205,600 |
| 2026-04-07 | 454.00 | 462.00 | 450.00 | 452.00 | 452.00 | 199,900 |
| 2026-04-06 | 462.00 | 462.00 | 450.00 | 450.00 | 450.00 | 271,300 |
| 2026-04-02 | 464.00 | 466.00 | 450.00 | 462.00 | 462.00 | 1,173,000 |
| 2026-04-01 | 462.00 | 470.00 | 462.00 | 466.00 | 466.00 | 108,700 |
| 2026-03-31 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | 188,000 |
| 2026-03-30 | 464.00 | 466.00 | 462.00 | 462.00 | 462.00 | 130,800 |
| 2026-03-27 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 388,700 |
| 2026-03-26 | 468.00 | 468.00 | 462.00 | 468.00 | 468.00 | 94,700 |
| 2026-03-25 | 468.00 | 470.00 | 460.00 | 468.00 | 468.00 | 191,600 |
| 2026-03-17 | 466.00 | 476.00 | 464.00 | 466.00 | 466.00 | 118,300 |
| 2026-03-16 | 470.00 | 470.00 | 460.00 | 466.00 | 466.00 | 450,900 |
| 2026-03-13 | 480.00 | 486.00 | 452.00 | 470.00 | 470.00 | 186,600 |
| 2026-03-12 | 476.00 | 480.00 | 476.00 | 478.00 | 478.00 | 111,100 |
| 2026-03-11 | 466.00 | 496.00 | 466.00 | 476.00 | 476.00 | 124,000 |
| 2026-03-10 | 460.00 | 472.00 | 460.00 | 466.00 | 466.00 | 454,600 |
| 2026-03-09 | 488.00 | 488.00 | 460.00 | 460.00 | 460.00 | 2,645,300 |
| 2026-03-06 | 494.00 | 494.00 | 484.00 | 486.00 | 486.00 | 309,200 |
| 2026-03-05 | 500.00 | 505.00 | 494.00 | 494.00 | 494.00 | 427,900 |
| 2026-03-04 | 496.00 | 498.00 | 480.00 | 482.00 | 482.00 | 754,800 |
| 2026-03-03 | 494.00 | 500.00 | 494.00 | 496.00 | 496.00 | 419,000 |
| 2026-03-02 | 505.00 | 510.00 | 478.00 | 492.00 | 492.00 | 1,473,100 |
| 2026-02-27 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 356,600 |
| 2026-02-26 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 222,800 |
| 2026-02-25 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 594,800 |
| 2026-02-24 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 215,400 |
| 2026-02-23 | 515.00 | 530.00 | 510.00 | 530.00 | 530.00 | 646,300 |
| 2026-02-20 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 383,800 |
| 2026-02-19 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | 432,900 |
| 2026-02-18 | 525.00 | 530.00 | 510.00 | 520.00 | 520.00 | 458,000 |
| 2026-02-13 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 116,000 |
| 2026-02-12 | 535.00 | 535.00 | 515.00 | 530.00 | 530.00 | 665,900 |
| 2026-02-11 | 540.00 | 545.00 | 520.00 | 535.00 | 535.00 | 736,500 |
| 2026-02-10 | 525.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1,355,600 |
| 2026-02-09 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 355,500 |
| 2026-02-06 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 504,800 |
| 2026-02-05 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 328,000 |
| 2026-02-04 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 486,100 |
| 2026-02-03 | 510.00 | 530.00 | 505.00 | 530.00 | 530.00 | 765,100 |
| 2026-02-02 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | 866,800 |
| 2026-01-30 | 510.00 | 530.00 | 500.00 | 525.00 | 525.00 | 1,195,500 |
| 2026-01-29 | 525.00 | 525.00 | 448.00 | 510.00 | 510.00 | 2,454,900 |
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.