Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 540.00 | 545.00 | 525.00 | 535.00 | 535.00 | 2,031,500 |
| 2025-08-13 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 1,472,700 |
| 2025-08-12 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | 1,991,600 |
| 2025-08-11 | 525.00 | 545.00 | 525.00 | 545.00 | 545.00 | 1,122,500 |
| 2025-08-08 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 771,300 |
| 2025-08-07 | 540.00 | 565.00 | 530.00 | 535.00 | 535.00 | 4,539,900 |
| 2025-08-06 | 555.00 | 560.00 | 525.00 | 540.00 | 540.00 | 2,302,200 |
| 2025-08-05 | 555.00 | 560.00 | 535.00 | 550.00 | 550.00 | 2,267,500 |
| 2025-08-04 | 515.00 | 550.00 | 510.00 | 550.00 | 550.00 | 4,748,000 |
| 2025-08-01 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 986,600 |
| 2025-07-31 | 520.00 | 525.00 | 500.00 | 505.00 | 505.00 | 2,422,100 |
| 2025-07-30 | 520.00 | 535.00 | 520.00 | 520.00 | 520.00 | 2,380,900 |
| 2025-07-29 | 530.00 | 560.00 | 520.00 | 520.00 | 520.00 | 3,507,100 |
| 2025-07-28 | 530.00 | 575.00 | 520.00 | 530.00 | 530.00 | 6,193,800 |
| 2025-07-25 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | 1,051,300 |
| 2025-07-24 | 540.00 | 560.00 | 530.00 | 530.00 | 530.00 | 1,317,000 |
| 2025-07-23 | 550.00 | 550.00 | 520.00 | 540.00 | 540.00 | 3,235,300 |
| 2025-07-22 | 570.00 | 570.00 | 540.00 | 550.00 | 550.00 | 1,986,200 |
| 2025-07-21 | 560.00 | 575.00 | 540.00 | 560.00 | 560.00 | 3,668,800 |
| 2025-07-18 | 540.00 | 610.00 | 540.00 | 555.00 | 555.00 | 10,975,700 |
| 2025-07-17 | 555.00 | 555.00 | 520.00 | 545.00 | 545.00 | 2,231,000 |
| 2025-07-16 | 515.00 | 580.00 | 515.00 | 550.00 | 550.00 | 6,392,600 |
| 2025-07-15 | 580.00 | 580.00 | 505.00 | 515.00 | 515.00 | 6,338,300 |
| 2025-07-14 | 635.00 | 640.00 | 565.00 | 575.00 | 575.00 | 5,455,000 |
| 2025-07-11 | 660.00 | 660.00 | 600.00 | 635.00 | 635.00 | 4,676,800 |
| 2025-07-10 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-07-09 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-07-08 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-07-07 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-07-04 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-07-03 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-07-02 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-07-01 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-06-30 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-06-26 | 690.00 | 710.00 | 655.00 | 675.00 | 675.00 | 3,901,900 |
| 2025-06-25 | 630.00 | 700.00 | 625.00 | 690.00 | 690.00 | 9,625,500 |
| 2025-06-24 | 620.00 | 645.00 | 620.00 | 625.00 | 625.00 | 1,833,000 |
| 2025-06-23 | 670.00 | 670.00 | 610.00 | 620.00 | 620.00 | 4,578,200 |
| 2025-06-20 | 685.00 | 720.00 | 665.00 | 675.00 | 675.00 | 5,599,400 |
| 2025-06-19 | 660.00 | 725.00 | 655.00 | 680.00 | 680.00 | 12,418,000 |
| 2025-06-18 | 655.00 | 725.00 | 630.00 | 660.00 | 660.00 | 10,140,100 |
| 2025-06-17 | 665.00 | 665.00 | 635.00 | 650.00 | 650.00 | 2,108,100 |
| 2025-06-16 | 685.00 | 700.00 | 650.00 | 660.00 | 660.00 | 5,689,400 |
| 2025-06-13 | 680.00 | 765.00 | 645.00 | 690.00 | 690.00 | 26,450,500 |
| 2025-06-12 | 605.00 | 730.00 | 600.00 | 680.00 | 680.00 | 27,429,000 |
| 2025-06-11 | 615.00 | 630.00 | 600.00 | 610.00 | 610.00 | 2,894,800 |
| 2025-06-10 | 615.00 | 625.00 | 595.00 | 615.00 | 615.00 | 2,608,100 |
| 2025-06-05 | 630.00 | 630.00 | 595.00 | 605.00 | 605.00 | 3,746,400 |
| 2025-06-04 | 610.00 | 650.00 | 610.00 | 620.00 | 620.00 | 9,458,000 |
| 2025-06-03 | 655.00 | 655.00 | 595.00 | 605.00 | 605.00 | 10,234,200 |
| 2025-06-02 | 550.00 | 665.00 | 550.00 | 655.00 | 655.00 | 47,633,800 |
| 2025-05-28 | 545.00 | 560.00 | 530.00 | 535.00 | 535.00 | 1,021,100 |
| 2025-05-27 | 535.00 | 555.00 | 535.00 | 545.00 | 545.00 | 894,200 |
| 2025-05-26 | 545.00 | 560.00 | 530.00 | 535.00 | 535.00 | 1,158,400 |
| 2025-05-23 | 555.00 | 560.00 | 545.00 | 545.00 | 545.00 | 960,800 |
| 2025-05-22 | 555.00 | 580.00 | 545.00 | 550.00 | 550.00 | 2,989,400 |
| 2025-05-21 | 580.00 | 590.00 | 550.00 | 550.00 | 550.00 | 6,330,400 |
| 2025-05-20 | 492.00 | 580.00 | 492.00 | 580.00 | 580.00 | 17,659,900 |
| 2025-05-19 | 466.00 | 496.00 | 466.00 | 490.00 | 490.00 | 4,713,600 |
| 2025-05-16 | 464.00 | 466.00 | 458.00 | 462.00 | 462.00 | 259,500 |
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.