Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 640.00 | 670.00 | 630.00 | 655.00 | 655.00 | 174,699,500 |
| 2026-10-16 | 700.00 | 720.00 | 675.00 | 675.00 | 675.00 | 144,024,400 |
| 2026-10-15 | 780.00 | 795.00 | 775.00 | 790.00 | 790.00 | 41,924,700 |
| 2026-10-14 | 780.00 | 795.00 | 765.00 | 780.00 | 780.00 | 44,495,100 |
| 2026-10-13 | 770.00 | 780.00 | 755.00 | 780.00 | 780.00 | 37,548,400 |
| 2026-10-12 | 785.00 | 800.00 | 760.00 | 765.00 | 765.00 | 44,508,000 |
| 2026-10-09 | 780.00 | 795.00 | 770.00 | 785.00 | 785.00 | 56,558,800 |
| 2026-10-08 | 755.00 | 780.00 | 755.00 | 775.00 | 775.00 | 70,438,500 |
| 2026-10-07 | 760.00 | 765.00 | 740.00 | 755.00 | 755.00 | 38,455,900 |
| 2026-10-06 | 750.00 | 765.00 | 745.00 | 755.00 | 755.00 | 44,115,100 |
| 2026-10-05 | 725.00 | 755.00 | 725.00 | 750.00 | 750.00 | 33,007,800 |
| 2026-10-02 | 725.00 | 735.00 | 715.00 | 725.00 | 725.00 | 22,715,400 |
| 2026-10-01 | 720.00 | 730.00 | 715.00 | 720.00 | 720.00 | 46,866,500 |
| 2026-09-30 | 725.00 | 745.00 | 725.00 | 730.00 | 730.00 | 64,027,600 |
| 2026-09-29 | 725.00 | 730.00 | 705.00 | 725.00 | 725.00 | 37,916,500 |
| 2026-09-28 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | 71,219,900 |
| 2026-09-25 | 740.00 | 740.00 | 725.00 | 735.00 | 735.00 | 25,619,900 |
| 2026-09-24 | 755.00 | 755.00 | 730.00 | 735.00 | 735.00 | 48,548,700 |
| 2026-09-23 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 55,629,900 |
| 2026-09-22 | 750.00 | 760.00 | 730.00 | 750.00 | 750.00 | 62,569,400 |
| 2026-09-21 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | 26,266,800 |
| 2026-09-18 | 780.00 | 780.00 | 750.00 | 760.00 | 760.00 | 56,569,900 |
| 2026-09-17 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | 67,880,000 |
| 2026-09-16 | 765.00 | 775.00 | 755.00 | 760.00 | 760.00 | 67,032,400 |
| 2026-09-15 | 740.00 | 780.00 | 730.00 | 770.00 | 770.00 | 123,325,000 |
| 2026-09-14 | 735.00 | 745.00 | 730.00 | 735.00 | 735.00 | 53,615,300 |
| 2026-09-11 | 755.00 | 755.00 | 730.00 | 735.00 | 735.00 | 108,297,500 |
| 2026-09-10 | 760.00 | 780.00 | 755.00 | 755.00 | 755.00 | 78,226,800 |
| 2026-09-09 | 780.00 | 785.00 | 760.00 | 760.00 | 760.00 | 117,405,100 |
| 2026-09-08 | 785.00 | 790.00 | 770.00 | 780.00 | 780.00 | 107,323,500 |
| 2026-09-07 | 790.00 | 825.00 | 780.00 | 785.00 | 785.00 | 192,424,800 |
| 2026-09-04 | 785.00 | 790.00 | 770.00 | 775.00 | 775.00 | 61,674,800 |
| 2026-09-03 | 770.00 | 790.00 | 760.00 | 780.00 | 780.00 | 89,382,600 |
| 2026-09-02 | 775.00 | 780.00 | 750.00 | 755.00 | 755.00 | 67,163,900 |
| 2026-09-01 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | 55,558,100 |
| 2026-08-31 | 800.00 | 805.00 | 780.00 | 785.00 | 785.00 | 47,708,700 |
| 2026-08-28 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | 33,275,500 |
| 2026-08-27 | 805.00 | 820.00 | 800.00 | 805.00 | 805.00 | 46,279,000 |
| 2026-08-26 | 810.00 | 825.00 | 790.00 | 805.00 | 805.00 | 76,892,300 |
| 2026-08-25 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-08-24 | 810.00 | 820.00 | 800.00 | 805.00 | 805.00 | 57,678,100 |
| 2026-08-21 | 825.00 | 830.00 | 805.00 | 810.00 | 810.00 | 68,915,900 |
| 2026-08-20 | 790.00 | 835.00 | 785.00 | 825.00 | 825.00 | 119,959,500 |
| 2026-08-19 | 790.00 | 810.00 | 780.00 | 780.00 | 780.00 | 67,853,800 |
| 2026-08-18 | 800.00 | 820.00 | 770.00 | 800.00 | 800.00 | 95,384,200 |
| 2026-08-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-08-14 | 805.00 | 805.00 | 785.00 | 800.00 | 800.00 | 105,488,600 |
| 2026-08-13 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | 41,788,700 |
| 2026-08-12 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | 76,975,100 |
| 2026-08-11 | 790.00 | 810.00 | 780.00 | 800.00 | 800.00 | 92,383,400 |
| 2026-08-10 | 790.00 | 810.00 | 785.00 | 785.00 | 785.00 | 74,995,200 |
| 2026-08-07 | 790.00 | 800.00 | 775.00 | 790.00 | 790.00 | 53,498,900 |
| 2026-08-06 | 820.00 | 820.00 | 780.00 | 790.00 | 790.00 | 135,313,700 |
| 2026-08-05 | 735.00 | 810.00 | 730.00 | 800.00 | 800.00 | 254,510,300 |
| 2026-08-04 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 45,379,600 |
| 2026-08-03 | 725.00 | 740.00 | 720.00 | 725.00 | 725.00 | 115,402,300 |
| 2026-07-31 | 700.00 | 730.00 | 695.00 | 725.00 | 725.00 | 137,568,700 |
| 2026-07-30 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | 66,825,100 |
| 2026-07-29 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | 62,351,800 |
| 2026-07-28 | 715.00 | 715.00 | 695.00 | 700.00 | 700.00 | 87,568,200 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 20.0000 IDR |
| 2025-06-04 | 36.0000 IDR |
| 2024-05-29 | 31.0000 IDR |
| 2023-05-12 | 38.0000 IDR |
| 2022-05-31 | 35.0000 IDR |
| 2021-06-08 | 28.0000 IDR |
| 2020-12-04 | 6.0000 IDR |
| 2020-06-02 | 20.0000 IDR |
| 2019-06-10 | 26.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.