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 |
← NewerPage 3 of 3 · 131 trading days
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.