Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,705.00 | 1,750.00 | 1,585.00 | 1,690.00 | 1,573.41 | 84,591,000 |
| 2023-10-30 | 1,750.00 | 1,760.00 | 1,690.00 | 1,705.00 | 1,587.38 | 24,521,300 |
| 2023-10-27 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,633.93 | 16,699,100 |
| 2023-10-26 | 1,760.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,629.27 | 14,364,300 |
| 2023-10-25 | 1,830.00 | 1,830.00 | 1,760.00 | 1,760.00 | 1,638.58 | 25,913,500 |
| 2023-10-24 | 1,770.00 | 1,865.00 | 1,770.00 | 1,825.00 | 1,699.10 | 32,868,900 |
| 2023-10-23 | 1,780.00 | 1,790.00 | 1,760.00 | 1,770.00 | 1,647.89 | 14,040,000 |
| 2023-10-20 | 1,800.00 | 1,830.00 | 1,760.00 | 1,770.00 | 1,647.89 | 17,027,100 |
| 2023-10-19 | 1,805.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,675.82 | 30,146,000 |
| 2023-10-18 | 1,825.00 | 1,830.00 | 1,805.00 | 1,805.00 | 1,680.48 | 7,358,800 |
| 2023-10-17 | 1,770.00 | 1,870.00 | 1,770.00 | 1,825.00 | 1,699.10 | 38,125,100 |
| 2023-10-16 | 1,765.00 | 1,775.00 | 1,755.00 | 1,760.00 | 1,638.58 | 6,388,200 |
| 2023-10-13 | 1,730.00 | 1,765.00 | 1,730.00 | 1,750.00 | 1,629.27 | 11,069,700 |
| 2023-10-12 | 1,750.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,619.96 | 15,541,900 |
| 2023-10-11 | 1,770.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,629.27 | 21,443,100 |
| 2023-10-10 | 1,780.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,633.93 | 14,881,700 |
| 2023-10-09 | 1,825.00 | 1,830.00 | 1,780.00 | 1,780.00 | 1,657.20 | 19,018,900 |
| 2023-10-06 | 1,840.00 | 1,860.00 | 1,835.00 | 1,835.00 | 1,708.41 | 23,319,900 |
| 2023-10-05 | 1,780.00 | 1,860.00 | 1,770.00 | 1,835.00 | 1,708.41 | 32,076,300 |
| 2023-10-04 | 1,770.00 | 1,785.00 | 1,740.00 | 1,765.00 | 1,643.24 | 28,841,300 |
| 2023-10-03 | 1,785.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,671.17 | 17,612,700 |
| 2023-10-02 | 1,750.00 | 1,795.00 | 1,750.00 | 1,785.00 | 1,661.86 | 23,826,000 |
| 2023-09-29 | 1,755.00 | 1,775.00 | 1,745.00 | 1,755.00 | 1,633.93 | 22,639,600 |
| 2023-09-27 | 1,805.00 | 1,805.00 | 1,750.00 | 1,755.00 | 1,633.93 | 18,244,000 |
| 2023-09-26 | 1,780.00 | 1,810.00 | 1,780.00 | 1,805.00 | 1,680.48 | 18,365,400 |
| 2023-09-25 | 1,785.00 | 1,810.00 | 1,775.00 | 1,775.00 | 1,652.55 | 21,196,100 |
| 2023-09-22 | 1,815.00 | 1,820.00 | 1,780.00 | 1,780.00 | 1,657.20 | 23,992,200 |
| 2023-09-21 | 1,750.00 | 1,815.00 | 1,740.00 | 1,815.00 | 1,689.79 | 32,625,300 |
| 2023-09-20 | 1,790.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,629.27 | 41,154,900 |
| 2023-09-19 | 1,820.00 | 1,820.00 | 1,780.00 | 1,790.00 | 1,666.51 | 26,756,200 |
| 2023-09-18 | 1,765.00 | 1,840.00 | 1,765.00 | 1,815.00 | 1,689.79 | 29,281,000 |
| 2023-09-15 | 1,765.00 | 1,800.00 | 1,755.00 | 1,765.00 | 1,643.24 | 64,227,000 |
| 2023-09-14 | 1,785.00 | 1,825.00 | 1,775.00 | 1,785.00 | 1,661.86 | 35,127,100 |
| 2023-09-13 | 1,820.00 | 1,820.00 | 1,760.00 | 1,785.00 | 1,661.86 | 40,498,300 |
| 2023-09-12 | 1,855.00 | 1,865.00 | 1,805.00 | 1,820.00 | 1,694.44 | 41,058,000 |
| 2023-09-11 | 1,720.00 | 1,860.00 | 1,720.00 | 1,860.00 | 1,731.68 | 58,535,600 |
| 2023-09-08 | 1,700.00 | 1,720.00 | 1,660.00 | 1,720.00 | 1,601.34 | 55,673,400 |
| 2023-09-07 | 1,735.00 | 1,740.00 | 1,670.00 | 1,705.00 | 1,587.38 | 59,123,900 |
| 2023-09-06 | 1,760.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,619.96 | 29,734,200 |
| 2023-09-05 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,647.89 | 26,047,300 |
| 2023-09-04 | 1,775.00 | 1,820.00 | 1,740.00 | 1,785.00 | 1,661.86 | 33,778,600 |
| 2023-09-01 | 1,820.00 | 1,820.00 | 1,760.00 | 1,775.00 | 1,652.55 | 25,897,000 |
| 2023-08-31 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,689.79 | 48,819,500 |
| 2023-08-30 | 1,860.00 | 1,870.00 | 1,830.00 | 1,845.00 | 1,717.72 | 18,648,400 |
| 2023-08-29 | 1,815.00 | 1,875.00 | 1,805.00 | 1,860.00 | 1,731.68 | 29,399,700 |
| 2023-08-28 | 1,815.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,680.48 | 13,537,400 |
| 2023-08-25 | 1,820.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,685.13 | 16,350,700 |
| 2023-08-24 | 1,810.00 | 1,825.00 | 1,805.00 | 1,810.00 | 1,685.13 | 28,276,000 |
| 2023-08-23 | 1,850.00 | 1,855.00 | 1,810.00 | 1,810.00 | 1,685.13 | 34,969,400 |
| 2023-08-22 | 1,830.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,727.03 | 14,606,900 |
| 2023-08-21 | 1,845.00 | 1,860.00 | 1,830.00 | 1,845.00 | 1,717.72 | 12,787,100 |
| 2023-08-18 | 1,870.00 | 1,870.00 | 1,840.00 | 1,845.00 | 1,717.72 | 50,347,600 |
| 2023-08-16 | 1,850.00 | 1,870.00 | 1,835.00 | 1,870.00 | 1,740.99 | 12,646,100 |
| 2023-08-15 | 1,865.00 | 1,875.00 | 1,845.00 | 1,850.00 | 1,722.37 | 23,619,600 |
| 2023-08-14 | 1,855.00 | 1,855.00 | 1,815.00 | 1,850.00 | 1,722.37 | 36,798,900 |
| 2023-08-11 | 1,840.00 | 1,855.00 | 1,830.00 | 1,850.00 | 1,722.37 | 16,674,600 |
| 2023-08-10 | 1,875.00 | 1,875.00 | 1,825.00 | 1,845.00 | 1,717.72 | 31,667,300 |
| 2023-08-09 | 1,855.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,745.65 | 17,220,000 |
| 2023-08-08 | 1,845.00 | 1,875.00 | 1,845.00 | 1,855.00 | 1,727.03 | 19,920,800 |
| 2023-08-07 | 1,905.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,722.37 | 38,131,200 |
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.