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
2023-05-032,060.002,060.002,020.002,060.001,883.6768,209,600
2023-05-022,120.002,120.002,030.002,070.001,892.8238,222,900
2023-04-282,120.002,130.002,060.002,120.001,938.5426,544,400
2023-04-272,080.002,120.002,070.002,120.001,938.5411,342,900
2023-04-262,040.002,090.002,020.002,080.001,901.9677,840,300
2023-04-182,030.002,080.002,030.002,060.001,883.6725,079,900
2023-04-172,070.002,090.002,030.002,040.001,865.3843,702,800
2023-04-142,040.002,080.002,040.002,060.001,883.6730,646,000
2023-04-132,060.002,060.002,030.002,030.001,856.2421,326,200
2023-04-122,060.002,060.002,020.002,040.001,865.3840,144,000
2023-04-112,070.002,080.002,050.002,070.001,892.8212,614,600
2023-04-102,050.002,070.002,030.002,070.001,892.8214,604,800
2023-04-062,100.002,100.002,050.002,050.001,874.5316,191,700
2023-04-052,110.002,150.002,090.002,090.001,911.1021,920,600
2023-04-042,080.002,130.002,070.002,100.001,920.2539,340,200
2023-04-032,100.002,100.002,040.002,080.001,901.9639,144,600
2023-03-312,160.002,170.002,090.002,100.001,920.2539,487,500
2023-03-302,200.002,210.002,140.002,170.001,984.2621,147,600
2023-03-292,190.002,220.002,150.002,200.002,011.6935,518,000
2023-03-282,130.002,190.002,120.002,150.001,965.9733,190,400
2023-03-272,160.002,160.002,090.002,100.001,920.2518,006,100
2023-03-242,350.002,350.002,130.002,130.001,947.6836,062,700
2023-03-212,160.002,210.002,130.002,210.002,020.8333,220,400
2023-03-202,220.002,220.002,130.002,170.001,984.2614,432,700
2023-03-172,150.002,220.002,150.002,220.002,029.98118,558,700
2023-03-162,080.002,150.002,080.002,130.001,947.6824,002,300
2023-03-152,090.002,120.002,070.002,070.001,892.8225,129,200
2023-03-142,110.002,120.002,070.002,090.001,911.1019,329,800
2023-03-132,050.002,110.002,050.002,110.001,929.3919,186,000
2023-03-102,080.002,090.002,050.002,060.001,883.6721,501,800
2023-03-092,100.002,100.002,080.002,080.001,901.9616,285,200
2023-03-082,080.002,120.002,050.002,100.001,920.2524,318,700
2023-03-072,100.002,110.002,060.002,080.001,901.9624,611,800
2023-03-062,080.002,120.002,070.002,110.001,929.3927,319,100
2023-03-032,100.002,120.002,040.002,060.001,883.6739,606,500
2023-03-022,120.002,130.002,100.002,100.001,920.2515,271,000
2023-03-012,100.002,140.002,090.002,110.001,929.3913,968,900
2023-02-282,170.002,180.002,110.002,110.001,929.3992,212,400
2023-02-272,240.002,240.002,120.002,170.001,984.2639,487,100
2023-02-242,170.002,270.002,150.002,270.002,075.7022,398,100
2023-02-232,150.002,180.002,030.002,180.001,993.4056,207,900
2023-02-222,280.002,280.002,130.002,160.001,975.1156,438,400
2023-02-212,300.002,310.002,260.002,290.002,093.9812,838,200
2023-02-202,260.002,300.002,250.002,300.002,103.1318,255,500
2023-02-172,280.002,330.002,240.002,250.002,057.4122,609,100
2023-02-162,290.002,310.002,280.002,290.002,093.9810,569,500
2023-02-152,300.002,320.002,270.002,310.002,112.2718,109,600
2023-02-142,230.002,350.002,200.002,330.002,130.5633,642,000
2023-02-132,360.002,360.002,230.002,230.002,039.1227,916,400
2023-02-102,250.002,360.002,210.002,360.002,157.9930,431,100
2023-02-092,250.002,270.002,190.002,250.002,057.4121,628,300
2023-02-082,180.002,270.002,180.002,250.002,057.4124,568,500
2023-02-072,170.002,250.002,140.002,210.002,020.8318,130,200
2023-02-062,150.002,190.002,110.002,170.001,984.2623,459,000
2023-02-032,200.002,270.002,170.002,180.001,993.4021,774,000
2023-02-022,100.002,200.002,080.002,200.002,011.6967,982,100
2023-02-012,060.002,090.002,060.002,080.001,901.9623,314,300
2023-01-312,150.002,160.002,050.002,060.001,883.6772,512,700
2023-01-302,050.002,150.002,020.002,150.001,965.9722,700,400
2023-01-272,040.002,060.002,030.002,050.001,874.5323,462,500
← NewerPage 15 of 21 · 1,215 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.