Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 464.00 | 470.00 | 460.00 | 464.00 | 464.00 | 547,600 |
| 2025-05-14 | 454.00 | 468.00 | 452.00 | 464.00 | 464.00 | 643,300 |
| 2025-05-09 | 452.00 | 468.00 | 450.00 | 452.00 | 452.00 | 321,300 |
| 2025-05-08 | 466.00 | 466.00 | 444.00 | 454.00 | 454.00 | 1,265,200 |
| 2025-05-07 | 466.00 | 466.00 | 460.00 | 464.00 | 464.00 | 364,600 |
| 2025-05-06 | 468.00 | 474.00 | 458.00 | 466.00 | 466.00 | 1,091,100 |
| 2025-05-05 | 474.00 | 474.00 | 460.00 | 468.00 | 468.00 | 709,500 |
| 2025-05-02 | 464.00 | 498.00 | 464.00 | 468.00 | 468.00 | 2,589,900 |
| 2025-04-30 | 444.00 | 468.00 | 440.00 | 460.00 | 460.00 | 2,756,300 |
| 2025-04-29 | 438.00 | 444.00 | 432.00 | 440.00 | 440.00 | 780,400 |
| 2025-04-28 | 430.00 | 438.00 | 430.00 | 436.00 | 436.00 | 308,600 |
| 2025-04-25 | 430.00 | 438.00 | 426.00 | 430.00 | 430.00 | 580,100 |
| 2025-04-24 | 424.00 | 436.00 | 424.00 | 430.00 | 430.00 | 351,100 |
| 2025-04-23 | 424.00 | 434.00 | 424.00 | 424.00 | 424.00 | 747,800 |
| 2025-04-22 | 422.00 | 432.00 | 422.00 | 424.00 | 424.00 | 442,800 |
| 2025-04-21 | 418.00 | 440.00 | 418.00 | 422.00 | 422.00 | 221,000 |
| 2025-04-17 | 418.00 | 426.00 | 414.00 | 418.00 | 418.00 | 145,900 |
| 2025-04-16 | 420.00 | 430.00 | 412.00 | 416.00 | 416.00 | 435,800 |
| 2025-04-15 | 416.00 | 430.00 | 410.00 | 418.00 | 418.00 | 513,500 |
| 2025-04-14 | 396.00 | 412.00 | 388.00 | 412.00 | 412.00 | 790,100 |
| 2025-04-11 | 396.00 | 400.00 | 394.00 | 396.00 | 396.00 | 479,600 |
| 2025-04-10 | 384.00 | 398.00 | 384.00 | 394.00 | 394.00 | 428,600 |
| 2025-04-09 | 382.00 | 398.00 | 382.00 | 384.00 | 384.00 | 351,100 |
| 2025-04-08 | 390.00 | 400.00 | 378.00 | 382.00 | 382.00 | 1,703,300 |
| 2025-03-27 | 422.00 | 442.00 | 402.00 | 422.00 | 422.00 | 1,031,000 |
| 2025-03-26 | 360.00 | 438.00 | 360.00 | 422.00 | 422.00 | 4,539,900 |
| 2025-03-25 | 346.00 | 368.00 | 334.00 | 358.00 | 358.00 | 1,552,800 |
| 2025-03-24 | 386.00 | 390.00 | 324.00 | 346.00 | 346.00 | 2,042,100 |
| 2025-03-21 | 420.00 | 420.00 | 382.00 | 386.00 | 386.00 | 3,121,900 |
| 2025-03-20 | 430.00 | 438.00 | 422.00 | 422.00 | 422.00 | 1,318,900 |
| 2025-03-19 | 430.00 | 438.00 | 424.00 | 428.00 | 428.00 | 639,900 |
| 2025-03-18 | 452.00 | 458.00 | 424.00 | 426.00 | 426.00 | 1,308,300 |
| 2025-03-17 | 456.00 | 460.00 | 434.00 | 452.00 | 452.00 | 1,279,100 |
| 2025-03-14 | 474.00 | 474.00 | 450.00 | 456.00 | 456.00 | 1,391,900 |
| 2025-03-13 | 488.00 | 488.00 | 470.00 | 474.00 | 474.00 | 1,514,500 |
| 2025-03-12 | 500.00 | 510.00 | 486.00 | 486.00 | 486.00 | 754,500 |
| 2025-03-11 | 510.00 | 515.00 | 492.00 | 500.00 | 500.00 | 890,300 |
| 2025-03-10 | 525.00 | 535.00 | 510.00 | 510.00 | 510.00 | 643,400 |
| 2025-03-07 | 525.00 | 535.00 | 510.00 | 525.00 | 525.00 | 432,900 |
| 2025-03-06 | 520.00 | 540.00 | 520.00 | 525.00 | 525.00 | 356,800 |
| 2025-03-05 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 451,400 |
| 2025-03-04 | 530.00 | 535.00 | 515.00 | 520.00 | 520.00 | 831,400 |
| 2025-03-03 | 535.00 | 550.00 | 525.00 | 530.00 | 530.00 | 824,700 |
| 2025-02-28 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | 566,200 |
| 2025-02-27 | 550.00 | 560.00 | 540.00 | 545.00 | 545.00 | 678,400 |
| 2025-02-26 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | 340,000 |
| 2025-02-25 | 570.00 | 580.00 | 550.00 | 555.00 | 555.00 | 578,100 |
| 2025-02-24 | 570.00 | 585.00 | 565.00 | 565.00 | 565.00 | 385,100 |
| 2025-02-21 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | 225,500 |
| 2025-02-20 | 585.00 | 590.00 | 570.00 | 570.00 | 570.00 | 311,600 |
| 2025-02-19 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | 738,100 |
| 2025-02-18 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 500,500 |
| 2025-02-17 | 565.00 | 600.00 | 560.00 | 585.00 | 585.00 | 791,000 |
| 2025-02-14 | 565.00 | 575.00 | 565.00 | 565.00 | 565.00 | 318,400 |
| 2025-02-13 | 565.00 | 570.00 | 550.00 | 565.00 | 565.00 | 1,029,200 |
| 2025-02-12 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | 370,900 |
| 2025-02-11 | 560.00 | 560.00 | 540.00 | 550.00 | 550.00 | 552,600 |
| 2025-02-10 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 397,500 |
| 2025-02-07 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | 554,100 |
| 2025-02-06 | 575.00 | 585.00 | 565.00 | 565.00 | 565.00 | 534,500 |
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.