Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,455.00 | 1,465.00 | 1,415.00 | 1,420.00 | 1,322.04 | 48,390,500 |
| 2024-05-07 | 1,450.00 | 1,465.00 | 1,440.00 | 1,445.00 | 1,345.31 | 31,043,500 |
| 2024-05-06 | 1,535.00 | 1,535.00 | 1,440.00 | 1,455.00 | 1,354.62 | 29,176,400 |
| 2024-05-03 | 1,505.00 | 1,515.00 | 1,460.00 | 1,490.00 | 1,387.21 | 24,941,100 |
| 2024-05-02 | 1,490.00 | 1,510.00 | 1,455.00 | 1,490.00 | 1,387.21 | 58,959,900 |
| 2024-04-30 | 1,410.00 | 1,495.00 | 1,405.00 | 1,455.00 | 1,354.62 | 51,225,600 |
| 2024-04-29 | 1,425.00 | 1,440.00 | 1,395.00 | 1,405.00 | 1,308.07 | 49,323,400 |
| 2024-04-26 | 1,450.00 | 1,450.00 | 1,405.00 | 1,405.00 | 1,308.07 | 17,000,000 |
| 2024-04-25 | 1,420.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,331.35 | 20,178,700 |
| 2024-04-24 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,308.07 | 18,850,300 |
| 2024-04-23 | 1,420.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,326.69 | 14,086,900 |
| 2024-04-22 | 1,410.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,308.07 | 19,470,000 |
| 2024-04-19 | 1,420.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,303.42 | 21,853,800 |
| 2024-04-18 | 1,465.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,317.38 | 25,353,800 |
| 2024-04-17 | 1,475.00 | 1,525.00 | 1,450.00 | 1,455.00 | 1,354.62 | 24,631,000 |
| 2024-04-16 | 1,510.00 | 1,510.00 | 1,440.00 | 1,450.00 | 1,349.97 | 47,729,000 |
| 2024-04-05 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,377.90 | 5,654,100 |
| 2024-04-04 | 1,505.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,396.52 | 12,988,800 |
| 2024-04-03 | 1,480.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,396.52 | 38,921,200 |
| 2024-04-02 | 1,475.00 | 1,475.00 | 1,435.00 | 1,475.00 | 1,373.24 | 46,015,200 |
| 2024-04-01 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,363.93 | 30,519,700 |
| 2024-03-28 | 1,475.00 | 1,485.00 | 1,450.00 | 1,475.00 | 1,373.24 | 30,183,200 |
| 2024-03-27 | 1,515.00 | 1,515.00 | 1,460.00 | 1,460.00 | 1,359.28 | 20,490,100 |
| 2024-03-26 | 1,535.00 | 1,535.00 | 1,500.00 | 1,505.00 | 1,401.17 | 32,682,200 |
| 2024-03-25 | 1,520.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,415.14 | 22,175,400 |
| 2024-03-22 | 1,485.00 | 1,515.00 | 1,475.00 | 1,485.00 | 1,382.55 | 12,094,700 |
| 2024-03-21 | 1,485.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,359.28 | 42,424,300 |
| 2024-03-20 | 1,420.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,377.90 | 25,865,500 |
| 2024-03-19 | 1,420.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,317.38 | 40,795,900 |
| 2024-03-18 | 1,430.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,317.38 | 32,143,000 |
| 2024-03-15 | 1,425.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,331.35 | 159,383,200 |
| 2024-03-14 | 1,430.00 | 1,445.00 | 1,420.00 | 1,435.00 | 1,336.00 | 26,353,000 |
| 2024-03-13 | 1,460.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,326.69 | 35,365,600 |
| 2024-03-08 | 1,465.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,340.66 | 40,731,700 |
| 2024-03-07 | 1,490.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,363.93 | 22,144,800 |
| 2024-03-06 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,396.52 | 11,294,200 |
| 2024-03-05 | 1,490.00 | 1,510.00 | 1,485.00 | 1,485.00 | 1,382.55 | 18,808,600 |
| 2024-03-04 | 1,490.00 | 1,505.00 | 1,470.00 | 1,500.00 | 1,396.52 | 42,941,300 |
| 2024-03-01 | 1,485.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,387.21 | 31,150,600 |
| 2024-02-29 | 1,455.00 | 1,490.00 | 1,445.00 | 1,490.00 | 1,387.21 | 61,501,900 |
| 2024-02-28 | 1,460.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,354.62 | 9,295,000 |
| 2024-02-27 | 1,470.00 | 1,470.00 | 1,445.00 | 1,460.00 | 1,359.28 | 23,172,600 |
| 2024-02-26 | 1,470.00 | 1,480.00 | 1,445.00 | 1,470.00 | 1,368.59 | 67,334,500 |
| 2024-02-23 | 1,485.00 | 1,485.00 | 1,455.00 | 1,475.00 | 1,373.24 | 36,344,800 |
| 2024-02-22 | 1,490.00 | 1,490.00 | 1,460.00 | 1,485.00 | 1,382.55 | 26,672,500 |
| 2024-02-21 | 1,500.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,387.21 | 33,174,100 |
| 2024-02-20 | 1,470.00 | 1,515.00 | 1,470.00 | 1,500.00 | 1,396.52 | 42,400,100 |
| 2024-02-19 | 1,485.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,368.59 | 48,617,400 |
| 2024-02-16 | 1,455.00 | 1,495.00 | 1,430.00 | 1,485.00 | 1,382.55 | 88,428,200 |
| 2024-02-15 | 1,500.00 | 1,510.00 | 1,455.00 | 1,455.00 | 1,354.62 | 46,620,500 |
| 2024-02-13 | 1,490.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,377.90 | 44,531,200 |
| 2024-02-12 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,387.21 | 32,025,600 |
| 2024-02-07 | 1,545.00 | 1,555.00 | 1,500.00 | 1,500.00 | 1,396.52 | 42,017,800 |
| 2024-02-06 | 1,545.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,438.42 | 46,060,600 |
| 2024-02-05 | 1,540.00 | 1,555.00 | 1,510.00 | 1,545.00 | 1,438.42 | 40,439,700 |
| 2024-02-02 | 1,510.00 | 1,540.00 | 1,495.00 | 1,540.00 | 1,433.76 | 43,348,900 |
| 2024-02-01 | 1,510.00 | 1,515.00 | 1,475.00 | 1,510.00 | 1,405.83 | 93,332,300 |
| 2024-01-31 | 1,500.00 | 1,530.00 | 1,495.00 | 1,510.00 | 1,405.83 | 49,470,200 |
| 2024-01-30 | 1,495.00 | 1,515.00 | 1,475.00 | 1,510.00 | 1,405.83 | 37,016,900 |
| 2024-01-29 | 1,540.00 | 1,540.00 | 1,475.00 | 1,510.00 | 1,405.83 | 65,901,500 |
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.