Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | 2,874,100 |
| 2025-11-05 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 1,081,100 |
| 2025-11-04 | 600.00 | 610.00 | 585.00 | 590.00 | 590.00 | 2,032,700 |
| 2025-11-03 | 605.00 | 620.00 | 600.00 | 600.00 | 600.00 | 2,104,800 |
| 2025-10-31 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 1,610,900 |
| 2025-10-30 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | 1,244,000 |
| 2025-10-29 | 625.00 | 630.00 | 600.00 | 610.00 | 610.00 | 1,781,000 |
| 2025-10-28 | 630.00 | 645.00 | 620.00 | 625.00 | 625.00 | 2,303,500 |
| 2025-10-27 | 625.00 | 630.00 | 605.00 | 615.00 | 615.00 | 3,003,300 |
| 2025-10-24 | 605.00 | 675.00 | 605.00 | 625.00 | 625.00 | 8,495,800 |
| 2025-10-23 | 610.00 | 610.00 | 585.00 | 605.00 | 605.00 | 2,525,900 |
| 2025-10-22 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 1,256,100 |
| 2025-10-21 | 600.00 | 620.00 | 600.00 | 615.00 | 615.00 | 1,817,100 |
| 2025-10-20 | 625.00 | 640.00 | 605.00 | 615.00 | 615.00 | 2,975,900 |
| 2025-10-17 | 645.00 | 645.00 | 600.00 | 605.00 | 605.00 | 4,661,200 |
| 2025-10-16 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 2,862,100 |
| 2025-10-15 | 635.00 | 665.00 | 585.00 | 605.00 | 605.00 | 11,168,000 |
| 2025-10-14 | 590.00 | 680.00 | 575.00 | 625.00 | 625.00 | 23,908,500 |
| 2025-10-13 | 540.00 | 565.00 | 525.00 | 565.00 | 565.00 | 3,884,500 |
| 2025-10-10 | 535.00 | 555.00 | 530.00 | 535.00 | 535.00 | 2,010,700 |
| 2025-10-09 | 505.00 | 540.00 | 505.00 | 535.00 | 535.00 | 1,201,300 |
| 2025-10-08 | 515.00 | 525.00 | 500.00 | 505.00 | 505.00 | 2,073,300 |
| 2025-10-07 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | 1,510,100 |
| 2025-10-06 | 555.00 | 555.00 | 500.00 | 510.00 | 510.00 | 3,669,200 |
| 2025-10-03 | 555.00 | 565.00 | 545.00 | 550.00 | 550.00 | 2,547,400 |
| 2025-10-02 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 1,560,600 |
| 2025-10-01 | 540.00 | 555.00 | 535.00 | 540.00 | 540.00 | 2,145,900 |
| 2025-09-30 | 550.00 | 565.00 | 535.00 | 540.00 | 540.00 | 3,604,200 |
| 2025-09-29 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 3,921,200 |
| 2025-09-26 | 540.00 | 560.00 | 530.00 | 535.00 | 535.00 | 5,807,000 |
| 2025-09-25 | 505.00 | 555.00 | 500.00 | 540.00 | 540.00 | 10,427,200 |
| 2025-09-24 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1,555,000 |
| 2025-09-23 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 789,000 |
| 2025-09-22 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 1,154,200 |
| 2025-09-19 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | 871,600 |
| 2025-09-18 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 971,900 |
| 2025-09-17 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 946,000 |
| 2025-09-16 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 1,448,000 |
| 2025-09-15 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 1,219,100 |
| 2025-09-12 | 505.00 | 525.00 | 505.00 | 510.00 | 510.00 | 1,618,400 |
| 2025-09-11 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1,307,800 |
| 2025-09-10 | 492.00 | 515.00 | 492.00 | 510.00 | 510.00 | 3,215,900 |
| 2025-09-09 | 498.00 | 498.00 | 488.00 | 492.00 | 492.00 | 1,418,700 |
| 2025-09-08 | 505.00 | 510.00 | 498.00 | 498.00 | 498.00 | 390,700 |
| 2025-09-05 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2025-09-04 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 444,700 |
| 2025-09-03 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 1,268,800 |
| 2025-09-02 | 484.00 | 510.00 | 484.00 | 510.00 | 510.00 | 1,083,700 |
| 2025-09-01 | 488.00 | 494.00 | 480.00 | 492.00 | 492.00 | 1,600,400 |
| 2025-08-29 | 505.00 | 505.00 | 484.00 | 498.00 | 498.00 | 2,779,100 |
| 2025-08-28 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 572,800 |
| 2025-08-27 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 1,404,000 |
| 2025-08-26 | 515.00 | 525.00 | 505.00 | 505.00 | 505.00 | 1,339,800 |
| 2025-08-25 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 1,212,400 |
| 2025-08-22 | 515.00 | 535.00 | 515.00 | 515.00 | 515.00 | 2,166,200 |
| 2025-08-21 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 858,400 |
| 2025-08-20 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | 1,100,600 |
| 2025-08-19 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2,227,000 |
| 2025-08-18 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-08-15 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 543,000 |
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.