Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,635.00 | 1,660.00 | 1,635.00 | 1,650.00 | 1,567.52 | 18,663,700 |
| 2024-08-06 | 1,650.00 | 1,660.00 | 1,625.00 | 1,645.00 | 1,562.77 | 34,238,100 |
| 2024-08-05 | 1,620.00 | 1,635.00 | 1,600.00 | 1,630.00 | 1,548.52 | 18,928,900 |
| 2024-08-02 | 1,650.00 | 1,650.00 | 1,615.00 | 1,640.00 | 1,558.02 | 30,857,100 |
| 2024-08-01 | 1,590.00 | 1,670.00 | 1,590.00 | 1,650.00 | 1,567.52 | 68,481,800 |
| 2024-07-31 | 1,570.00 | 1,610.00 | 1,560.00 | 1,590.00 | 1,510.52 | 39,831,000 |
| 2024-07-30 | 1,570.00 | 1,570.00 | 1,540.00 | 1,565.00 | 1,486.77 | 18,284,100 |
| 2024-07-29 | 1,575.00 | 1,575.00 | 1,545.00 | 1,560.00 | 1,482.02 | 34,373,400 |
| 2024-07-26 | 1,600.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,496.27 | 27,215,900 |
| 2024-07-25 | 1,580.00 | 1,595.00 | 1,555.00 | 1,590.00 | 1,510.52 | 18,442,600 |
| 2024-07-24 | 1,580.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,496.27 | 15,333,000 |
| 2024-07-23 | 1,565.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,496.27 | 14,509,200 |
| 2024-07-22 | 1,600.00 | 1,600.00 | 1,565.00 | 1,575.00 | 1,496.27 | 16,838,600 |
| 2024-07-19 | 1,555.00 | 1,600.00 | 1,555.00 | 1,575.00 | 1,496.27 | 49,564,300 |
| 2024-07-18 | 1,550.00 | 1,585.00 | 1,550.00 | 1,570.00 | 1,491.52 | 27,278,200 |
| 2024-07-17 | 1,585.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,491.52 | 42,543,100 |
| 2024-07-16 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,486.77 | 47,366,600 |
| 2024-07-15 | 1,565.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,482.02 | 17,232,700 |
| 2024-07-12 | 1,580.00 | 1,590.00 | 1,555.00 | 1,560.00 | 1,482.02 | 29,000,600 |
| 2024-07-11 | 1,540.00 | 1,570.00 | 1,530.00 | 1,565.00 | 1,486.77 | 21,348,500 |
| 2024-07-10 | 1,550.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,453.52 | 9,716,000 |
| 2024-07-09 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,472.52 | 31,780,300 |
| 2024-07-08 | 1,505.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,482.02 | 47,099,200 |
| 2024-07-05 | 1,475.00 | 1,525.00 | 1,465.00 | 1,490.00 | 1,415.52 | 17,277,000 |
| 2024-07-04 | 1,455.00 | 1,485.00 | 1,445.00 | 1,470.00 | 1,396.52 | 20,834,000 |
| 2024-07-03 | 1,450.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,382.27 | 29,725,600 |
| 2024-07-02 | 1,505.00 | 1,510.00 | 1,430.00 | 1,440.00 | 1,368.02 | 62,377,100 |
| 2024-07-01 | 1,540.00 | 1,545.00 | 1,505.00 | 1,505.00 | 1,429.77 | 19,433,500 |
| 2024-06-28 | 1,525.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,448.77 | 25,765,800 |
| 2024-06-27 | 1,545.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,463.02 | 16,625,500 |
| 2024-06-26 | 1,525.00 | 1,540.00 | 1,520.00 | 1,535.00 | 1,458.27 | 11,745,400 |
| 2024-06-25 | 1,545.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,448.77 | 18,020,100 |
| 2024-06-24 | 1,565.00 | 1,570.00 | 1,545.00 | 1,550.00 | 1,472.52 | 38,790,000 |
| 2024-06-21 | 1,560.00 | 1,595.00 | 1,560.00 | 1,570.00 | 1,491.52 | 46,830,200 |
| 2024-06-20 | 1,560.00 | 1,580.00 | 1,535.00 | 1,560.00 | 1,482.02 | 16,419,000 |
| 2024-06-19 | 1,575.00 | 1,595.00 | 1,530.00 | 1,555.00 | 1,477.27 | 24,324,500 |
| 2024-06-14 | 1,565.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,486.77 | 19,618,600 |
| 2024-06-13 | 1,565.00 | 1,595.00 | 1,555.00 | 1,565.00 | 1,486.77 | 24,309,100 |
| 2024-06-12 | 1,590.00 | 1,590.00 | 1,545.00 | 1,565.00 | 1,486.77 | 10,933,200 |
| 2024-06-11 | 1,590.00 | 1,605.00 | 1,555.00 | 1,555.00 | 1,477.27 | 26,347,800 |
| 2024-06-10 | 1,605.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,515.27 | 36,525,400 |
| 2024-06-07 | 1,575.00 | 1,615.00 | 1,565.00 | 1,600.00 | 1,520.02 | 68,422,100 |
| 2024-06-06 | 1,570.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,496.27 | 69,323,600 |
| 2024-06-05 | 1,575.00 | 1,575.00 | 1,530.00 | 1,550.00 | 1,472.52 | 73,123,500 |
| 2024-06-04 | 1,535.00 | 1,565.00 | 1,525.00 | 1,540.00 | 1,463.02 | 30,497,600 |
| 2024-06-03 | 1,475.00 | 1,540.00 | 1,475.00 | 1,520.00 | 1,444.02 | 28,092,300 |
| 2024-05-31 | 1,545.00 | 1,545.00 | 1,490.00 | 1,490.00 | 1,415.52 | 117,693,500 |
| 2024-05-30 | 1,525.00 | 1,555.00 | 1,495.00 | 1,520.00 | 1,444.02 | 30,139,500 |
| 2024-05-29 | 1,530.00 | 1,535.00 | 1,480.00 | 1,515.00 | 1,439.27 | 29,138,000 |
| 2024-05-28 | 1,560.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,443.07 | 27,878,800 |
| 2024-05-27 | 1,560.00 | 1,580.00 | 1,530.00 | 1,565.00 | 1,457.04 | 48,754,200 |
| 2024-05-22 | 1,530.00 | 1,575.00 | 1,510.00 | 1,560.00 | 1,452.38 | 55,916,700 |
| 2024-05-21 | 1,535.00 | 1,535.00 | 1,490.00 | 1,505.00 | 1,401.17 | 46,767,000 |
| 2024-05-20 | 1,505.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,424.45 | 23,932,100 |
| 2024-05-17 | 1,450.00 | 1,530.00 | 1,450.00 | 1,500.00 | 1,396.52 | 53,345,000 |
| 2024-05-16 | 1,445.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,345.31 | 36,922,100 |
| 2024-05-15 | 1,420.00 | 1,465.00 | 1,415.00 | 1,445.00 | 1,345.31 | 36,425,200 |
| 2024-05-14 | 1,430.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,312.73 | 36,320,000 |
| 2024-05-13 | 1,430.00 | 1,440.00 | 1,405.00 | 1,425.00 | 1,326.69 | 37,882,500 |
| 2024-05-08 | 1,455.00 | 1,465.00 | 1,415.00 | 1,420.00 | 1,322.04 | 48,390,500 |
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.