Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,575.00 | 1,575.00 | 1,530.00 | 1,540.00 | 1,433.76 | 18,469,700 |
| 2024-01-25 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,466.35 | 13,335,500 |
| 2024-01-24 | 1,555.00 | 1,595.00 | 1,550.00 | 1,595.00 | 1,484.97 | 19,226,900 |
| 2024-01-23 | 1,555.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,447.73 | 63,568,200 |
| 2024-01-22 | 1,555.00 | 1,565.00 | 1,530.00 | 1,555.00 | 1,447.73 | 38,130,800 |
| 2024-01-19 | 1,580.00 | 1,580.00 | 1,555.00 | 1,555.00 | 1,447.73 | 21,475,600 |
| 2024-01-18 | 1,570.00 | 1,590.00 | 1,555.00 | 1,580.00 | 1,471.00 | 58,898,900 |
| 2024-01-17 | 1,585.00 | 1,600.00 | 1,555.00 | 1,580.00 | 1,471.00 | 186,920,700 |
| 2024-01-16 | 1,590.00 | 1,610.00 | 1,580.00 | 1,585.00 | 1,475.66 | 29,062,200 |
| 2024-01-15 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,480.31 | 20,946,300 |
| 2024-01-12 | 1,585.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,484.97 | 69,328,700 |
| 2024-01-11 | 1,590.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,484.97 | 30,429,900 |
| 2024-01-10 | 1,590.00 | 1,595.00 | 1,580.00 | 1,580.00 | 1,471.00 | 26,139,600 |
| 2024-01-09 | 1,590.00 | 1,595.00 | 1,560.00 | 1,590.00 | 1,480.31 | 82,106,400 |
| 2024-01-08 | 1,580.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,480.31 | 132,829,500 |
| 2024-01-05 | 1,600.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,471.00 | 35,255,400 |
| 2024-01-04 | 1,605.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,480.31 | 16,377,400 |
| 2024-01-03 | 1,620.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,494.28 | 11,021,100 |
| 2024-01-02 | 1,610.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,508.24 | 9,431,600 |
| 2023-12-29 | 1,625.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,498.93 | 9,755,000 |
| 2023-12-28 | 1,620.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,508.24 | 12,132,400 |
| 2023-12-27 | 1,600.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,508.24 | 17,926,300 |
| 2023-12-22 | 1,605.00 | 1,620.00 | 1,585.00 | 1,585.00 | 1,475.66 | 24,334,200 |
| 2023-12-21 | 1,615.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,489.62 | 15,974,500 |
| 2023-12-20 | 1,670.00 | 1,670.00 | 1,610.00 | 1,615.00 | 1,503.59 | 23,730,800 |
| 2023-12-19 | 1,620.00 | 1,665.00 | 1,600.00 | 1,660.00 | 1,545.48 | 35,486,800 |
| 2023-12-18 | 1,610.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,503.59 | 33,861,800 |
| 2023-12-15 | 1,555.00 | 1,620.00 | 1,555.00 | 1,600.00 | 1,489.62 | 124,244,000 |
| 2023-12-14 | 1,615.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,489.62 | 42,641,800 |
| 2023-12-13 | 1,610.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,498.93 | 58,989,200 |
| 2023-12-12 | 1,630.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,498.93 | 13,677,300 |
| 2023-12-11 | 1,645.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,517.55 | 24,836,400 |
| 2023-12-08 | 1,670.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,531.52 | 21,423,900 |
| 2023-12-07 | 1,700.00 | 1,725.00 | 1,650.00 | 1,670.00 | 1,554.79 | 28,217,700 |
| 2023-12-06 | 1,680.00 | 1,735.00 | 1,675.00 | 1,700.00 | 1,582.72 | 34,553,800 |
| 2023-12-05 | 1,645.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,545.48 | 21,335,900 |
| 2023-12-04 | 1,665.00 | 1,670.00 | 1,635.00 | 1,640.00 | 1,526.86 | 16,280,100 |
| 2023-12-01 | 1,610.00 | 1,695.00 | 1,605.00 | 1,665.00 | 1,550.14 | 37,087,700 |
| 2023-11-30 | 1,600.00 | 1,650.00 | 1,585.00 | 1,615.00 | 1,503.59 | 138,930,200 |
| 2023-11-29 | 1,610.00 | 1,635.00 | 1,600.00 | 1,605.00 | 1,494.28 | 22,564,800 |
| 2023-11-28 | 1,625.00 | 1,640.00 | 1,600.00 | 1,605.00 | 1,494.28 | 48,173,500 |
| 2023-11-27 | 1,605.00 | 1,640.00 | 1,595.00 | 1,625.00 | 1,512.90 | 25,615,200 |
| 2023-11-24 | 1,640.00 | 1,650.00 | 1,590.00 | 1,595.00 | 1,484.97 | 23,731,900 |
| 2023-11-23 | 1,645.00 | 1,675.00 | 1,635.00 | 1,640.00 | 1,526.86 | 22,415,700 |
| 2023-11-22 | 1,620.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,531.52 | 28,702,700 |
| 2023-11-21 | 1,615.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,494.28 | 30,532,300 |
| 2023-11-20 | 1,615.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,512.90 | 14,474,100 |
| 2023-11-17 | 1,605.00 | 1,620.00 | 1,585.00 | 1,620.00 | 1,508.24 | 43,668,800 |
| 2023-11-16 | 1,610.00 | 1,615.00 | 1,580.00 | 1,615.00 | 1,503.59 | 44,734,100 |
| 2023-11-15 | 1,615.00 | 1,625.00 | 1,590.00 | 1,610.00 | 1,498.93 | 30,926,600 |
| 2023-11-14 | 1,590.00 | 1,620.00 | 1,560.00 | 1,605.00 | 1,494.28 | 24,224,400 |
| 2023-11-13 | 1,605.00 | 1,635.00 | 1,595.00 | 1,600.00 | 1,489.62 | 14,028,100 |
| 2023-11-10 | 1,620.00 | 1,625.00 | 1,585.00 | 1,590.00 | 1,480.31 | 16,704,000 |
| 2023-11-09 | 1,615.00 | 1,645.00 | 1,615.00 | 1,620.00 | 1,508.24 | 14,238,800 |
| 2023-11-08 | 1,610.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,503.59 | 21,281,000 |
| 2023-11-07 | 1,610.00 | 1,625.00 | 1,595.00 | 1,605.00 | 1,494.28 | 28,239,600 |
| 2023-11-06 | 1,595.00 | 1,635.00 | 1,590.00 | 1,615.00 | 1,503.59 | 22,496,600 |
| 2023-11-03 | 1,595.00 | 1,620.00 | 1,570.00 | 1,590.00 | 1,480.31 | 32,629,000 |
| 2023-11-02 | 1,605.00 | 1,690.00 | 1,580.00 | 1,595.00 | 1,484.97 | 61,585,900 |
| 2023-11-01 | 1,670.00 | 1,670.00 | 1,550.00 | 1,605.00 | 1,494.28 | 90,226,000 |
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.