Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← KLBF.JK stock page

Kalbe Farma Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-041,885.001,895.001,860.001,875.001,745.6517,972,100
2023-08-031,820.001,895.001,810.001,885.001,754.9640,142,500
2023-08-021,805.001,810.001,770.001,795.001,671.1791,491,000
2023-08-011,900.001,910.001,795.001,805.001,680.48125,530,500
2023-07-311,915.001,935.001,885.001,915.001,782.8970,534,200
2023-07-281,905.001,925.001,895.001,910.001,778.2344,609,300
2023-07-271,920.001,925.001,905.001,905.001,773.5862,633,600
2023-07-261,970.001,970.001,925.001,935.001,801.5125,482,000
2023-07-251,960.001,965.001,940.001,965.001,829.4440,692,500
2023-07-241,970.001,985.001,960.001,970.001,834.1024,367,300
2023-07-211,950.001,970.001,925.001,970.001,834.1042,962,900
2023-07-201,990.002,000.001,950.001,950.001,815.4879,634,100
2023-07-182,040.002,040.001,980.002,000.001,862.0365,524,300
2023-07-172,070.002,090.002,020.002,020.001,880.6539,937,300
2023-07-142,040.002,090.002,030.002,070.001,927.2029,285,700
2023-07-132,000.002,060.002,000.002,020.001,880.6537,406,000
2023-07-122,020.002,030.001,995.002,000.001,862.0340,082,300
2023-07-112,000.002,030.001,995.002,030.001,889.9628,824,700
2023-07-101,990.002,020.001,990.002,000.001,862.0332,144,400
2023-07-071,990.001,995.001,975.001,990.001,852.7239,362,000
2023-07-062,000.002,010.001,985.001,990.001,852.7239,236,900
2023-07-051,985.002,030.001,985.002,010.001,871.3451,042,500
2023-07-042,020.002,030.001,965.001,985.001,848.0675,416,000
2023-07-032,050.002,060.002,020.002,020.001,880.6563,533,500
2023-06-272,040.002,060.002,040.002,050.001,908.5834,950,500
2023-06-262,060.002,070.002,040.002,070.001,927.2012,739,800
2023-06-232,020.002,060.002,000.002,050.001,908.5829,118,600
2023-06-222,060.002,060.002,020.002,020.001,880.6545,701,700
2023-06-212,080.002,080.002,050.002,050.001,908.5819,151,200
2023-06-202,070.002,080.002,050.002,070.001,927.2018,373,900
2023-06-192,060.002,080.002,050.002,070.001,927.2012,624,000
2023-06-162,070.002,100.002,040.002,100.001,955.1356,618,400
2023-06-152,050.002,080.002,030.002,080.001,936.5122,591,500
2023-06-142,080.002,080.002,040.002,050.001,908.5826,515,000
2023-06-132,060.002,080.002,030.002,080.001,936.5122,482,300
2023-06-122,070.002,070.002,030.002,060.001,917.8922,303,000
2023-06-092,040.002,070.002,020.002,050.001,908.5834,354,400
2023-06-082,050.002,070.002,030.002,040.001,899.2717,271,000
2023-06-072,030.002,050.002,000.002,050.001,908.5865,246,600
2023-06-062,050.002,070.001,920.002,040.001,899.2771,091,800
2023-06-052,070.002,090.002,030.002,050.001,908.5872,504,600
2023-05-312,070.002,100.002,030.002,030.001,889.96270,941,900
2023-05-302,110.002,130.002,070.002,070.001,927.2018,171,400
2023-05-292,050.002,110.002,050.002,110.001,964.4428,726,300
2023-05-262,050.002,080.002,040.002,050.001,908.5823,341,900
2023-05-252,040.002,080.002,040.002,050.001,908.5828,601,500
2023-05-242,090.002,120.002,040.002,040.001,899.2757,639,500
2023-05-232,110.002,160.002,100.002,120.001,973.7542,918,300
2023-05-222,170.002,180.002,120.002,130.001,983.0620,090,900
2023-05-192,160.002,170.002,070.002,170.002,020.3030,346,900
2023-05-172,190.002,190.002,130.002,160.002,010.9917,462,800
2023-05-162,140.002,200.002,120.002,200.002,048.2318,569,300
2023-05-152,110.002,140.002,100.002,140.001,992.3717,513,900
2023-05-122,090.002,120.002,070.002,110.001,964.4420,176,200
2023-05-112,070.002,130.002,060.002,130.001,947.6845,802,400
2023-05-102,060.002,110.002,060.002,060.001,883.6719,898,500
2023-05-092,080.002,100.002,060.002,060.001,883.6714,251,400
2023-05-082,150.002,150.002,070.002,100.001,920.2531,552,100
2023-05-052,090.002,150.002,070.002,150.001,965.9724,418,800
2023-05-042,060.002,090.002,040.002,090.001,911.1031,081,500
← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-0420.0000 IDR
2025-06-0436.0000 IDR
2024-05-2931.0000 IDR
2023-05-1238.0000 IDR
2022-05-3135.0000 IDR
2021-06-0828.0000 IDR
2020-12-046.0000 IDR
2020-06-0220.0000 IDR
2019-06-1026.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.