Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,945.00 | 1,980.00 | 1,875.00 | 1,970.00 | 1,801.37 | 80,371,900 |
| 2022-11-01 | 2,050.00 | 2,050.00 | 1,975.00 | 1,985.00 | 1,815.09 | 62,496,200 |
| 2022-10-31 | 2,030.00 | 2,080.00 | 2,020.00 | 2,050.00 | 1,874.53 | 98,912,400 |
| 2022-10-28 | 2,030.00 | 2,030.00 | 1,995.00 | 2,020.00 | 1,847.09 | 37,954,400 |
| 2022-10-27 | 2,030.00 | 2,040.00 | 2,010.00 | 2,010.00 | 1,837.95 | 59,875,500 |
| 2022-10-26 | 2,000.00 | 2,050.00 | 2,000.00 | 2,040.00 | 1,865.38 | 22,343,400 |
| 2022-10-25 | 2,020.00 | 2,070.00 | 1,975.00 | 2,000.00 | 1,828.81 | 44,422,400 |
| 2022-10-24 | 1,975.00 | 2,050.00 | 1,955.00 | 1,995.00 | 1,824.23 | 30,724,200 |
| 2022-10-21 | 2,030.00 | 2,050.00 | 1,965.00 | 1,975.00 | 1,805.95 | 65,666,200 |
| 2022-10-20 | 1,960.00 | 2,070.00 | 1,945.00 | 2,030.00 | 1,856.24 | 117,918,400 |
| 2022-10-19 | 1,900.00 | 1,980.00 | 1,875.00 | 1,980.00 | 1,810.52 | 66,266,800 |
| 2022-10-18 | 1,935.00 | 1,940.00 | 1,885.00 | 1,900.00 | 1,737.37 | 107,641,800 |
| 2022-10-17 | 1,845.00 | 1,945.00 | 1,845.00 | 1,930.00 | 1,764.80 | 93,740,100 |
| 2022-10-14 | 1,855.00 | 1,860.00 | 1,845.00 | 1,845.00 | 1,687.07 | 34,128,200 |
| 2022-10-13 | 1,860.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,700.79 | 67,251,900 |
| 2022-10-12 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,737.37 | 23,860,300 |
| 2022-10-11 | 1,895.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,677.93 | 33,465,900 |
| 2022-10-10 | 1,845.00 | 1,905.00 | 1,835.00 | 1,895.00 | 1,732.79 | 24,787,700 |
| 2022-10-07 | 1,850.00 | 1,855.00 | 1,830.00 | 1,845.00 | 1,687.07 | 29,216,100 |
| 2022-10-06 | 1,850.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,691.65 | 33,851,500 |
| 2022-10-05 | 1,815.00 | 1,850.00 | 1,815.00 | 1,845.00 | 1,687.07 | 16,903,000 |
| 2022-10-04 | 1,830.00 | 1,845.00 | 1,790.00 | 1,815.00 | 1,659.64 | 22,605,800 |
| 2022-10-03 | 1,830.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,655.07 | 20,938,800 |
| 2022-09-30 | 1,830.00 | 1,850.00 | 1,825.00 | 1,830.00 | 1,673.36 | 50,240,300 |
| 2022-09-29 | 1,790.00 | 1,855.00 | 1,790.00 | 1,830.00 | 1,673.36 | 34,876,300 |
| 2022-09-28 | 1,855.00 | 1,855.00 | 1,795.00 | 1,820.00 | 1,664.21 | 40,202,000 |
| 2022-09-27 | 1,825.00 | 1,865.00 | 1,825.00 | 1,850.00 | 1,691.65 | 79,268,200 |
| 2022-09-26 | 1,845.00 | 1,855.00 | 1,830.00 | 1,850.00 | 1,691.65 | 81,519,600 |
| 2022-09-23 | 1,850.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,687.07 | 35,652,700 |
| 2022-09-22 | 1,830.00 | 1,865.00 | 1,825.00 | 1,855.00 | 1,696.22 | 62,485,200 |
| 2022-09-21 | 1,845.00 | 1,850.00 | 1,820.00 | 1,840.00 | 1,682.50 | 48,378,000 |
| 2022-09-20 | 1,870.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,691.65 | 53,757,900 |
| 2022-09-19 | 1,900.00 | 1,930.00 | 1,855.00 | 1,875.00 | 1,714.51 | 86,049,100 |
| 2022-09-16 | 1,835.00 | 1,900.00 | 1,825.00 | 1,900.00 | 1,737.37 | 112,579,900 |
| 2022-09-15 | 1,825.00 | 1,865.00 | 1,810.00 | 1,835.00 | 1,677.93 | 68,525,700 |
| 2022-09-14 | 1,760.00 | 1,825.00 | 1,745.00 | 1,795.00 | 1,641.35 | 33,147,400 |
| 2022-09-13 | 1,770.00 | 1,830.00 | 1,760.00 | 1,795.00 | 1,641.35 | 68,663,000 |
| 2022-09-12 | 1,725.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,600.21 | 29,347,500 |
| 2022-09-09 | 1,680.00 | 1,720.00 | 1,675.00 | 1,700.00 | 1,554.49 | 40,502,200 |
| 2022-09-08 | 1,665.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,522.48 | 24,542,300 |
| 2022-09-07 | 1,650.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,522.48 | 25,598,300 |
| 2022-09-06 | 1,640.00 | 1,670.00 | 1,635.00 | 1,660.00 | 1,517.91 | 26,368,700 |
| 2022-09-05 | 1,655.00 | 1,665.00 | 1,640.00 | 1,640.00 | 1,499.62 | 11,291,400 |
| 2022-09-02 | 1,665.00 | 1,685.00 | 1,655.00 | 1,675.00 | 1,531.63 | 30,355,500 |
| 2022-09-01 | 1,680.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,513.34 | 13,257,300 |
| 2022-08-31 | 1,620.00 | 1,680.00 | 1,600.00 | 1,680.00 | 1,536.20 | 79,897,200 |
| 2022-08-30 | 1,660.00 | 1,660.00 | 1,620.00 | 1,630.00 | 1,490.48 | 64,797,200 |
| 2022-08-29 | 1,610.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,490.48 | 17,284,600 |
| 2022-08-26 | 1,630.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,481.33 | 26,577,900 |
| 2022-08-25 | 1,615.00 | 1,640.00 | 1,610.00 | 1,610.00 | 1,472.19 | 26,101,800 |
| 2022-08-24 | 1,620.00 | 1,640.00 | 1,605.00 | 1,615.00 | 1,476.76 | 17,502,700 |
| 2022-08-23 | 1,630.00 | 1,645.00 | 1,625.00 | 1,625.00 | 1,485.91 | 49,113,600 |
| 2022-08-22 | 1,610.00 | 1,620.00 | 1,590.00 | 1,610.00 | 1,472.19 | 28,461,400 |
| 2022-08-19 | 1,635.00 | 1,640.00 | 1,610.00 | 1,610.00 | 1,472.19 | 25,423,300 |
| 2022-08-18 | 1,645.00 | 1,670.00 | 1,625.00 | 1,635.00 | 1,495.05 | 91,254,000 |
| 2022-08-16 | 1,610.00 | 1,635.00 | 1,595.00 | 1,635.00 | 1,495.05 | 48,444,300 |
| 2022-08-15 | 1,625.00 | 1,625.00 | 1,595.00 | 1,595.00 | 1,458.47 | 26,916,300 |
| 2022-08-12 | 1,585.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,476.76 | 24,070,900 |
| 2022-08-11 | 1,610.00 | 1,610.00 | 1,585.00 | 1,585.00 | 1,449.33 | 39,752,900 |
| 2022-08-10 | 1,585.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,463.05 | 26,886,700 |
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.