Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 346.00 | 346.00 | 324.00 | 338.00 | 338.00 | 2,239,900 |
| 2026-10-16 | 398.00 | 398.00 | 344.00 | 348.00 | 348.00 | 2,821,200 |
| 2026-10-15 | 412.00 | 418.00 | 396.00 | 404.00 | 404.00 | 728,300 |
| 2026-10-14 | 414.00 | 422.00 | 410.00 | 412.00 | 412.00 | 925,800 |
| 2026-10-13 | 422.00 | 430.00 | 412.00 | 422.00 | 422.00 | 533,500 |
| 2026-10-12 | 436.00 | 440.00 | 418.00 | 422.00 | 422.00 | 622,300 |
| 2026-10-09 | 434.00 | 440.00 | 428.00 | 436.00 | 436.00 | 623,600 |
| 2026-10-08 | 446.00 | 450.00 | 430.00 | 430.00 | 430.00 | 1,577,300 |
| 2026-10-07 | 426.00 | 460.00 | 416.00 | 446.00 | 446.00 | 3,036,500 |
| 2026-10-06 | 410.00 | 420.00 | 408.00 | 416.00 | 416.00 | 596,300 |
| 2026-10-05 | 420.00 | 420.00 | 400.00 | 412.00 | 412.00 | 1,003,700 |
| 2026-10-02 | 406.00 | 434.00 | 402.00 | 412.00 | 412.00 | 1,561,100 |
| 2026-10-01 | 414.00 | 414.00 | 400.00 | 400.00 | 400.00 | 600,700 |
| 2026-09-30 | 418.00 | 426.00 | 410.00 | 410.00 | 410.00 | 510,200 |
| 2026-09-29 | 408.00 | 418.00 | 390.00 | 414.00 | 414.00 | 1,435,700 |
| 2026-09-28 | 422.00 | 422.00 | 408.00 | 408.00 | 408.00 | 1,139,200 |
| 2026-09-25 | 428.00 | 432.00 | 418.00 | 422.00 | 422.00 | 953,600 |
| 2026-09-24 | 434.00 | 436.00 | 428.00 | 428.00 | 428.00 | 491,000 |
| 2026-09-23 | 434.00 | 436.00 | 426.00 | 432.00 | 432.00 | 888,700 |
| 2026-09-22 | 446.00 | 446.00 | 428.00 | 434.00 | 434.00 | 936,100 |
| 2026-09-21 | 442.00 | 446.00 | 436.00 | 440.00 | 440.00 | 484,200 |
| 2026-09-18 | 450.00 | 454.00 | 438.00 | 442.00 | 442.00 | 694,900 |
| 2026-09-17 | 440.00 | 460.00 | 440.00 | 448.00 | 448.00 | 1,036,300 |
| 2026-09-16 | 440.00 | 450.00 | 440.00 | 442.00 | 442.00 | 1,058,800 |
| 2026-09-15 | 442.00 | 444.00 | 434.00 | 440.00 | 440.00 | 922,800 |
| 2026-09-14 | 456.00 | 460.00 | 432.00 | 440.00 | 440.00 | 2,133,700 |
| 2026-09-11 | 452.00 | 464.00 | 444.00 | 452.00 | 452.00 | 1,168,100 |
| 2026-09-10 | 462.00 | 466.00 | 452.00 | 452.00 | 452.00 | 1,835,200 |
| 2026-09-09 | 490.00 | 492.00 | 460.00 | 462.00 | 462.00 | 5,049,700 |
| 2026-09-08 | 550.00 | 550.00 | 484.00 | 488.00 | 488.00 | 16,158,400 |
| 2026-09-07 | 490.00 | 550.00 | 490.00 | 515.00 | 515.00 | 67,402,400 |
| 2026-09-04 | 442.00 | 442.00 | 436.00 | 440.00 | 440.00 | 737,900 |
| 2026-09-03 | 434.00 | 438.00 | 432.00 | 438.00 | 438.00 | 796,000 |
| 2026-09-02 | 436.00 | 438.00 | 432.00 | 432.00 | 432.00 | 779,400 |
| 2026-09-01 | 436.00 | 450.00 | 422.00 | 436.00 | 436.00 | 2,067,200 |
| 2026-08-31 | 438.00 | 442.00 | 430.00 | 436.00 | 436.00 | 983,100 |
| 2026-08-28 | 438.00 | 446.00 | 434.00 | 436.00 | 436.00 | 473,800 |
| 2026-08-27 | 434.00 | 442.00 | 430.00 | 436.00 | 436.00 | 475,900 |
| 2026-08-26 | 438.00 | 448.00 | 432.00 | 434.00 | 434.00 | 655,900 |
| 2026-08-25 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2026-08-24 | 442.00 | 442.00 | 436.00 | 438.00 | 438.00 | 424,100 |
| 2026-08-21 | 444.00 | 444.00 | 436.00 | 442.00 | 442.00 | 523,500 |
| 2026-08-20 | 452.00 | 480.00 | 436.00 | 440.00 | 440.00 | 2,762,400 |
| 2026-08-19 | 438.00 | 444.00 | 438.00 | 442.00 | 442.00 | 340,000 |
| 2026-08-18 | 444.00 | 450.00 | 438.00 | 438.00 | 438.00 | 669,100 |
| 2026-08-17 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-08-14 | 440.00 | 450.00 | 432.00 | 440.00 | 440.00 | 519,000 |
| 2026-08-13 | 454.00 | 462.00 | 420.00 | 438.00 | 438.00 | 1,673,700 |
| 2026-08-12 | 456.00 | 466.00 | 450.00 | 454.00 | 454.00 | 297,100 |
| 2026-08-11 | 458.00 | 464.00 | 452.00 | 458.00 | 458.00 | 276,600 |
| 2026-08-10 | 460.00 | 466.00 | 456.00 | 458.00 | 458.00 | 514,400 |
| 2026-08-07 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 311,100 |
| 2026-08-06 | 462.00 | 488.00 | 462.00 | 464.00 | 464.00 | 1,185,100 |
| 2026-08-05 | 456.00 | 462.00 | 452.00 | 456.00 | 456.00 | 363,800 |
| 2026-08-04 | 450.00 | 454.00 | 446.00 | 452.00 | 452.00 | 170,500 |
| 2026-08-03 | 456.00 | 458.00 | 450.00 | 450.00 | 450.00 | 246,600 |
| 2026-07-31 | 448.00 | 466.00 | 446.00 | 452.00 | 452.00 | 311,000 |
| 2026-07-30 | 452.00 | 452.00 | 442.00 | 448.00 | 448.00 | 123,400 |
| 2026-07-29 | 446.00 | 458.00 | 442.00 | 442.00 | 442.00 | 400,200 |
| 2026-07-28 | 446.00 | 450.00 | 444.00 | 446.00 | 446.00 | 237,800 |
Page 1 of 2 · 66 trading daysOlder →
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.