Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 580.00 | 590.00 | 575.00 | 575.00 | 575.00 | 511,500 |
| 2025-02-04 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | 919,400 |
| 2025-02-03 | 600.00 | 600.00 | 570.00 | 585.00 | 585.00 | 2,060,000 |
| 2025-01-31 | 600.00 | 635.00 | 600.00 | 600.00 | 600.00 | 1,041,100 |
| 2025-01-30 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 693,800 |
| 2025-01-24 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | 1,445,900 |
| 2025-01-23 | 620.00 | 630.00 | 610.00 | 615.00 | 615.00 | 417,800 |
| 2025-01-22 | 625.00 | 660.00 | 615.00 | 615.00 | 615.00 | 2,437,400 |
| 2025-01-21 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | 475,900 |
| 2025-01-20 | 635.00 | 650.00 | 615.00 | 630.00 | 630.00 | 1,943,200 |
| 2025-01-17 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | 1,533,800 |
| 2025-01-16 | 625.00 | 640.00 | 615.00 | 630.00 | 630.00 | 808,500 |
| 2025-01-15 | 625.00 | 640.00 | 610.00 | 620.00 | 620.00 | 947,800 |
| 2025-01-14 | 610.00 | 630.00 | 605.00 | 625.00 | 625.00 | 1,558,700 |
| 2025-01-13 | 645.00 | 650.00 | 600.00 | 605.00 | 605.00 | 3,432,200 |
| 2025-01-10 | 665.00 | 690.00 | 625.00 | 645.00 | 645.00 | 2,315,100 |
| 2025-01-09 | 700.00 | 705.00 | 660.00 | 665.00 | 665.00 | 1,830,300 |
| 2025-01-08 | 690.00 | 730.00 | 690.00 | 690.00 | 690.00 | 3,943,300 |
| 2025-01-07 | 780.00 | 795.00 | 690.00 | 690.00 | 690.00 | 12,816,400 |
| 2025-01-06 | 650.00 | 775.00 | 650.00 | 765.00 | 765.00 | 28,244,400 |
| 2025-01-03 | 640.00 | 660.00 | 635.00 | 650.00 | 650.00 | 694,900 |
| 2025-01-02 | 605.00 | 710.00 | 605.00 | 635.00 | 635.00 | 7,117,600 |
| 2024-12-30 | 610.00 | 620.00 | 595.00 | 605.00 | 605.00 | 941,800 |
| 2024-12-27 | 600.00 | 620.00 | 600.00 | 610.00 | 610.00 | 335,500 |
| 2024-12-24 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 623,600 |
| 2024-12-23 | 590.00 | 610.00 | 590.00 | 600.00 | 600.00 | 249,200 |
| 2024-12-20 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 287,400 |
| 2024-12-19 | 595.00 | 605.00 | 590.00 | 590.00 | 590.00 | 939,800 |
| 2024-12-18 | 605.00 | 625.00 | 600.00 | 605.00 | 605.00 | 292,100 |
| 2024-12-17 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | 378,600 |
| 2024-12-16 | 635.00 | 635.00 | 605.00 | 610.00 | 610.00 | 755,400 |
| 2024-12-13 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | 207,100 |
| 2024-12-12 | 645.00 | 655.00 | 630.00 | 640.00 | 640.00 | 248,400 |
| 2024-12-11 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 422,500 |
| 2024-12-10 | 670.00 | 675.00 | 625.00 | 640.00 | 640.00 | 2,070,700 |
| 2024-12-09 | 630.00 | 675.00 | 630.00 | 660.00 | 660.00 | 1,197,100 |
| 2024-12-06 | 620.00 | 640.00 | 620.00 | 630.00 | 630.00 | 248,300 |
| 2024-12-05 | 635.00 | 640.00 | 615.00 | 620.00 | 620.00 | 484,700 |
| 2024-12-04 | 605.00 | 640.00 | 600.00 | 635.00 | 635.00 | 761,700 |
| 2024-12-03 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | 299,700 |
| 2024-12-02 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | 782,200 |
| 2024-11-29 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 488,300 |
| 2024-11-28 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 532,700 |
| 2024-11-26 | 610.00 | 620.00 | 600.00 | 600.00 | 600.00 | 538,200 |
| 2024-11-25 | 610.00 | 625.00 | 600.00 | 610.00 | 610.00 | 601,700 |
| 2024-11-22 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 303,000 |
| 2024-11-21 | 615.00 | 630.00 | 605.00 | 610.00 | 610.00 | 418,500 |
| 2024-11-20 | 595.00 | 640.00 | 595.00 | 610.00 | 610.00 | 503,900 |
| 2024-11-19 | 590.00 | 615.00 | 590.00 | 595.00 | 595.00 | 553,200 |
| 2024-11-18 | 600.00 | 610.00 | 590.00 | 590.00 | 590.00 | 432,700 |
| 2024-11-15 | 625.00 | 625.00 | 600.00 | 600.00 | 600.00 | 285,500 |
| 2024-11-14 | 630.00 | 635.00 | 605.00 | 605.00 | 605.00 | 343,700 |
| 2024-11-13 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | 384,500 |
| 2024-11-12 | 610.00 | 625.00 | 600.00 | 620.00 | 620.00 | 385,700 |
| 2024-11-11 | 605.00 | 635.00 | 600.00 | 605.00 | 605.00 | 824,000 |
| 2024-11-08 | 615.00 | 635.00 | 605.00 | 605.00 | 605.00 | 774,200 |
| 2024-11-07 | 635.00 | 650.00 | 620.00 | 620.00 | 620.00 | 597,200 |
| 2024-11-06 | 645.00 | 660.00 | 635.00 | 635.00 | 635.00 | 454,000 |
| 2024-11-05 | 650.00 | 665.00 | 630.00 | 640.00 | 640.00 | 786,600 |
| 2024-11-04 | 680.00 | 680.00 | 620.00 | 650.00 | 650.00 | 1,532,300 |
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.