Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 690.00 | 695.00 | 665.00 | 680.00 | 680.00 | 776,200 |
| 2024-10-31 | 710.00 | 715.00 | 690.00 | 690.00 | 690.00 | 249,400 |
| 2024-10-30 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | 561,500 |
| 2024-10-29 | 690.00 | 725.00 | 685.00 | 700.00 | 700.00 | 1,050,400 |
| 2024-10-28 | 700.00 | 705.00 | 685.00 | 690.00 | 690.00 | 1,643,200 |
| 2024-10-25 | 705.00 | 725.00 | 690.00 | 700.00 | 700.00 | 994,900 |
| 2024-10-24 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 1,517,600 |
| 2024-10-23 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | 1,455,000 |
| 2024-10-22 | 740.00 | 740.00 | 710.00 | 720.00 | 720.00 | 1,519,800 |
| 2024-10-21 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 758,200 |
| 2024-10-18 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | 965,900 |
| 2024-10-17 | 725.00 | 740.00 | 725.00 | 725.00 | 725.00 | 1,114,700 |
| 2024-10-16 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 814,300 |
| 2024-10-15 | 720.00 | 730.00 | 710.00 | 725.00 | 725.00 | 776,400 |
| 2024-10-14 | 725.00 | 730.00 | 710.00 | 715.00 | 715.00 | 1,596,500 |
| 2024-10-11 | 715.00 | 725.00 | 710.00 | 725.00 | 725.00 | 622,700 |
| 2024-10-10 | 725.00 | 735.00 | 710.00 | 710.00 | 710.00 | 1,260,800 |
| 2024-10-09 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | 1,396,300 |
| 2024-10-08 | 725.00 | 740.00 | 715.00 | 720.00 | 720.00 | 2,111,800 |
| 2024-10-07 | 760.00 | 765.00 | 680.00 | 725.00 | 725.00 | 3,721,200 |
| 2024-10-04 | 770.00 | 780.00 | 750.00 | 750.00 | 750.00 | 1,446,700 |
| 2024-10-03 | 780.00 | 795.00 | 760.00 | 770.00 | 770.00 | 2,724,100 |
| 2024-10-02 | 830.00 | 840.00 | 770.00 | 780.00 | 780.00 | 5,647,300 |
| 2024-10-01 | 850.00 | 860.00 | 800.00 | 830.00 | 830.00 | 5,738,900 |
| 2024-09-30 | 820.00 | 905.00 | 820.00 | 845.00 | 845.00 | 27,745,000 |
| 2024-09-27 | 765.00 | 825.00 | 765.00 | 815.00 | 815.00 | 6,929,500 |
| 2024-09-26 | 765.00 | 815.00 | 760.00 | 765.00 | 765.00 | 6,070,400 |
| 2024-09-25 | 750.00 | 845.00 | 745.00 | 765.00 | 765.00 | 21,992,300 |
| 2024-09-24 | 755.00 | 765.00 | 745.00 | 750.00 | 750.00 | 800,300 |
| 2024-09-23 | 745.00 | 770.00 | 735.00 | 755.00 | 755.00 | 1,627,600 |
| 2024-09-20 | 755.00 | 760.00 | 740.00 | 745.00 | 745.00 | 781,400 |
| 2024-09-19 | 755.00 | 775.00 | 745.00 | 755.00 | 755.00 | 2,030,900 |
| 2024-09-18 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | 1,604,400 |
| 2024-09-17 | 720.00 | 785.00 | 720.00 | 750.00 | 750.00 | 4,137,800 |
| 2024-09-13 | 740.00 | 755.00 | 735.00 | 735.00 | 735.00 | 1,013,600 |
| 2024-09-12 | 745.00 | 755.00 | 730.00 | 740.00 | 740.00 | 1,053,900 |
| 2024-09-11 | 750.00 | 760.00 | 730.00 | 740.00 | 740.00 | 2,146,400 |
| 2024-09-10 | 725.00 | 765.00 | 725.00 | 750.00 | 750.00 | 4,610,500 |
| 2024-09-09 | 740.00 | 750.00 | 720.00 | 720.00 | 720.00 | 1,681,000 |
| 2024-09-06 | 725.00 | 775.00 | 720.00 | 735.00 | 735.00 | 6,149,500 |
| 2024-09-05 | 735.00 | 750.00 | 720.00 | 720.00 | 720.00 | 1,295,700 |
| 2024-09-04 | 720.00 | 755.00 | 700.00 | 735.00 | 735.00 | 1,753,000 |
| 2024-09-03 | 750.00 | 755.00 | 730.00 | 730.00 | 730.00 | 1,420,700 |
| 2024-09-02 | 750.00 | 765.00 | 730.00 | 745.00 | 745.00 | 2,174,800 |
| 2024-08-30 | 760.00 | 775.00 | 740.00 | 750.00 | 750.00 | 3,323,500 |
| 2024-08-29 | 750.00 | 805.00 | 745.00 | 760.00 | 760.00 | 9,355,200 |
| 2024-08-28 | 750.00 | 775.00 | 740.00 | 750.00 | 750.00 | 5,516,700 |
| 2024-08-27 | 740.00 | 820.00 | 730.00 | 740.00 | 740.00 | 19,619,600 |
| 2024-08-26 | 705.00 | 765.00 | 675.00 | 745.00 | 745.00 | 8,627,400 |
| 2024-08-23 | 705.00 | 735.00 | 695.00 | 705.00 | 705.00 | 7,726,900 |
| 2024-08-22 | 780.00 | 800.00 | 700.00 | 700.00 | 700.00 | 12,898,000 |
| 2024-08-21 | 635.00 | 785.00 | 630.00 | 765.00 | 765.00 | 33,909,400 |
| 2024-08-20 | 635.00 | 640.00 | 620.00 | 630.00 | 630.00 | 890,700 |
| 2024-08-19 | 615.00 | 650.00 | 615.00 | 630.00 | 630.00 | 5,006,500 |
| 2024-08-16 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | 891,000 |
| 2024-08-15 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | 1,176,100 |
| 2024-08-14 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 737,900 |
| 2024-08-13 | 590.00 | 605.00 | 580.00 | 605.00 | 605.00 | 2,129,500 |
| 2024-08-12 | 570.00 | 600.00 | 570.00 | 585.00 | 585.00 | 444,100 |
| 2024-08-09 | 590.00 | 595.00 | 575.00 | 590.00 | 590.00 | 353,200 |
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.