Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 545.00 | 550.00 | 505.00 | 525.00 | 525.00 | 1,840,400 |
| 2026-01-27 | 525.00 | 545.00 | 525.00 | 540.00 | 540.00 | 2,082,800 |
| 2026-01-26 | 525.00 | 545.00 | 520.00 | 525.00 | 525.00 | 1,113,500 |
| 2026-01-23 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | 1,873,700 |
| 2026-01-22 | 545.00 | 550.00 | 520.00 | 535.00 | 535.00 | 1,873,800 |
| 2026-01-21 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | 1,083,500 |
| 2026-01-20 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 1,389,100 |
| 2026-01-19 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | 1,194,200 |
| 2026-01-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-01-15 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 1,447,200 |
| 2026-01-14 | 535.00 | 555.00 | 530.00 | 550.00 | 550.00 | 1,237,400 |
| 2026-01-13 | 540.00 | 555.00 | 525.00 | 530.00 | 530.00 | 982,100 |
| 2026-01-12 | 560.00 | 570.00 | 540.00 | 540.00 | 540.00 | 2,501,800 |
| 2026-01-09 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 1,937,600 |
| 2026-01-08 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 553,300 |
| 2026-01-07 | 555.00 | 560.00 | 535.00 | 540.00 | 540.00 | 1,909,000 |
| 2026-01-06 | 525.00 | 540.00 | 515.00 | 540.00 | 540.00 | 1,954,200 |
| 2026-01-05 | 525.00 | 540.00 | 510.00 | 515.00 | 515.00 | 1,509,000 |
| 2026-01-02 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 893,000 |
| 2026-01-01 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-12-31 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-12-30 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 694,200 |
| 2025-12-29 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 1,280,800 |
| 2025-12-26 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-12-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-12-24 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | 717,500 |
| 2025-12-23 | 525.00 | 530.00 | 505.00 | 520.00 | 520.00 | 894,300 |
| 2025-12-22 | 540.00 | 550.00 | 500.00 | 525.00 | 525.00 | 3,227,800 |
| 2025-12-19 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | 693,700 |
| 2025-12-18 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | 848,800 |
| 2025-12-17 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 503,400 |
| 2025-12-16 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 409,600 |
| 2025-12-15 | 545.00 | 560.00 | 540.00 | 545.00 | 545.00 | 1,153,600 |
| 2025-12-12 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | 496,100 |
| 2025-12-11 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | 1,966,300 |
| 2025-12-10 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | 1,152,800 |
| 2025-12-09 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | 640,200 |
| 2025-12-08 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | 637,000 |
| 2025-12-05 | 560.00 | 570.00 | 545.00 | 560.00 | 560.00 | 765,400 |
| 2025-12-04 | 550.00 | 570.00 | 530.00 | 560.00 | 560.00 | 2,019,300 |
| 2025-12-03 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 1,676,200 |
| 2025-12-02 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 486,900 |
| 2025-12-01 | 540.00 | 565.00 | 540.00 | 545.00 | 545.00 | 760,500 |
| 2025-11-28 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | 1,435,200 |
| 2025-11-27 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 2,420,000 |
| 2025-11-26 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 1,171,200 |
| 2025-11-25 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 1,622,000 |
| 2025-11-24 | 575.00 | 580.00 | 565.00 | 565.00 | 565.00 | 602,000 |
| 2025-11-21 | 565.00 | 580.00 | 565.00 | 570.00 | 570.00 | 687,000 |
| 2025-11-20 | 565.00 | 570.00 | 550.00 | 565.00 | 565.00 | 893,800 |
| 2025-11-19 | 585.00 | 585.00 | 550.00 | 560.00 | 560.00 | 2,054,600 |
| 2025-11-18 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 479,700 |
| 2025-11-17 | 570.00 | 585.00 | 565.00 | 585.00 | 585.00 | 843,700 |
| 2025-11-14 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | 768,500 |
| 2025-11-13 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | 1,068,500 |
| 2025-11-12 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 955,000 |
| 2025-11-11 | 595.00 | 600.00 | 575.00 | 600.00 | 600.00 | 1,087,000 |
| 2025-11-10 | 580.00 | 600.00 | 570.00 | 595.00 | 595.00 | 1,554,600 |
| 2025-11-07 | 565.00 | 590.00 | 565.00 | 580.00 | 580.00 | 1,390,100 |
| 2025-11-06 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | 2,874,100 |
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.