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
2023-01-262,050.002,060.002,020.002,040.001,865.3820,288,500
2023-01-252,060.002,080.002,030.002,050.001,874.5312,840,200
2023-01-242,040.002,080.002,030.002,060.001,883.6712,531,800
2023-01-202,100.002,100.002,060.002,060.001,883.6715,027,500
2023-01-192,070.002,100.002,050.002,100.001,920.2513,570,700
2023-01-182,080.002,090.002,030.002,090.001,911.1025,470,900
2023-01-172,060.002,090.002,050.002,070.001,892.8219,593,900
2023-01-162,050.002,060.002,020.002,060.001,883.6726,503,700
2023-01-132,030.002,060.002,000.002,050.001,874.5327,201,200
2023-01-122,030.002,050.002,020.002,020.001,847.0925,827,400
2023-01-112,050.002,070.002,020.002,040.001,865.3820,078,400
2023-01-102,100.002,110.002,040.002,050.001,874.5322,750,900
2023-01-092,070.002,100.002,040.002,100.001,920.2516,257,600
2023-01-062,050.002,070.002,020.002,050.001,874.5324,694,200
2023-01-052,090.002,110.002,040.002,070.001,892.8224,355,100
2023-01-042,120.002,140.002,080.002,090.001,911.1018,204,200
2023-01-032,050.002,140.002,050.002,120.001,938.549,282,100
2023-01-022,090.002,110.002,060.002,060.001,883.672,631,000
2022-12-302,080.002,090.002,040.002,090.001,911.1024,171,100
2022-12-292,020.002,090.002,020.002,090.001,911.1020,241,300
2022-12-282,030.002,040.002,020.002,030.001,856.2417,306,900
2022-12-272,080.002,080.002,020.002,030.001,856.2411,941,300
2022-12-262,040.002,080.002,020.002,070.001,892.8211,136,200
2022-12-232,050.002,070.002,020.002,040.001,865.3821,975,000
2022-12-222,070.002,090.002,040.002,060.001,883.6725,628,500
2022-12-212,090.002,100.002,050.002,100.001,920.2523,249,900
2022-12-202,130.002,170.002,070.002,100.001,920.2520,441,700
2022-12-192,100.002,170.002,060.002,170.001,984.2633,261,000
2022-12-162,030.002,120.002,020.002,120.001,938.5478,765,700
2022-12-152,080.002,110.002,040.002,050.001,874.5342,287,000
2022-12-142,110.002,150.002,090.002,120.001,938.5421,458,700
2022-12-132,160.002,170.002,090.002,110.001,929.3932,483,200
2022-12-122,130.002,170.002,060.002,150.001,965.9735,819,700
2022-12-092,140.002,140.002,060.002,130.001,947.6831,532,700
2022-12-082,020.002,140.002,000.002,140.001,956.8226,193,800
2022-12-072,020.002,040.001,995.002,030.001,856.2439,551,300
2022-12-062,060.002,060.001,960.002,030.001,856.2429,565,600
2022-12-052,030.002,090.002,010.002,060.001,883.6723,264,800
2022-12-022,010.002,060.002,010.002,060.001,883.6720,615,100
2022-12-012,050.002,090.002,010.002,050.001,874.5336,250,600
2022-11-302,100.002,140.002,070.002,070.001,892.82199,167,700
2022-11-292,130.002,140.002,060.002,100.001,920.2534,545,100
2022-11-282,090.002,150.002,050.002,120.001,938.5444,193,200
2022-11-252,050.002,100.002,020.002,100.001,920.2522,959,700
2022-11-242,050.002,110.002,010.002,070.001,892.8228,228,800
2022-11-232,030.002,060.002,000.002,050.001,874.5325,096,500
2022-11-222,150.002,150.002,020.002,020.001,847.0929,365,400
2022-11-212,080.002,150.002,030.002,110.001,929.3936,647,800
2022-11-182,050.002,080.002,010.002,060.001,883.6721,737,700
2022-11-172,030.002,050.002,010.002,030.001,856.2418,995,500
2022-11-162,030.002,030.002,000.002,030.001,856.2417,946,700
2022-11-152,030.002,050.002,010.002,030.001,856.2429,218,700
2022-11-142,060.002,060.001,980.002,010.001,837.9517,679,800
2022-11-111,980.002,040.001,970.002,000.001,828.8167,795,400
2022-11-101,950.001,980.001,935.001,980.001,810.5226,816,600
2022-11-091,970.001,990.001,930.001,960.001,792.2350,696,100
2022-11-082,050.002,050.001,955.001,980.001,810.5228,466,700
2022-11-071,970.002,020.001,955.002,020.001,847.0953,098,200
2022-11-041,970.001,970.001,910.001,965.001,796.8040,378,400
2022-11-031,970.001,985.001,930.001,970.001,801.3736,548,900
← NewerPage 16 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.