Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,615.00 | 1,630.00 | 1,585.00 | 1,585.00 | 1,449.33 | 49,268,200 |
| 2022-08-08 | 1,615.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,476.76 | 39,012,000 |
| 2022-08-05 | 1,595.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,453.90 | 48,888,500 |
| 2022-08-04 | 1,600.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,458.47 | 93,037,900 |
| 2022-08-03 | 1,590.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,453.90 | 63,652,200 |
| 2022-08-02 | 1,590.00 | 1,600.00 | 1,565.00 | 1,590.00 | 1,453.90 | 54,396,100 |
| 2022-08-01 | 1,620.00 | 1,625.00 | 1,570.00 | 1,585.00 | 1,449.33 | 57,374,200 |
| 2022-07-29 | 1,670.00 | 1,680.00 | 1,585.00 | 1,620.00 | 1,481.33 | 99,313,700 |
| 2022-07-28 | 1,685.00 | 1,690.00 | 1,665.00 | 1,670.00 | 1,527.05 | 32,757,200 |
| 2022-07-27 | 1,700.00 | 1,705.00 | 1,675.00 | 1,690.00 | 1,545.34 | 28,115,000 |
| 2022-07-26 | 1,710.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,549.91 | 27,325,600 |
| 2022-07-25 | 1,715.00 | 1,715.00 | 1,670.00 | 1,690.00 | 1,545.34 | 29,266,000 |
| 2022-07-22 | 1,690.00 | 1,715.00 | 1,675.00 | 1,715.00 | 1,568.20 | 39,897,000 |
| 2022-07-21 | 1,730.00 | 1,730.00 | 1,670.00 | 1,680.00 | 1,536.20 | 48,156,000 |
| 2022-07-20 | 1,690.00 | 1,735.00 | 1,685.00 | 1,730.00 | 1,581.92 | 55,562,200 |
| 2022-07-19 | 1,675.00 | 1,705.00 | 1,670.00 | 1,700.00 | 1,554.49 | 40,514,700 |
| 2022-07-18 | 1,675.00 | 1,690.00 | 1,650.00 | 1,655.00 | 1,513.34 | 42,585,900 |
| 2022-07-15 | 1,725.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,536.20 | 21,810,800 |
| 2022-07-14 | 1,690.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,572.77 | 62,948,300 |
| 2022-07-13 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,545.34 | 46,771,600 |
| 2022-07-12 | 1,700.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,536.20 | 25,137,900 |
| 2022-07-11 | 1,675.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,554.49 | 14,169,600 |
| 2022-07-08 | 1,675.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,527.05 | 27,956,500 |
| 2022-07-07 | 1,685.00 | 1,695.00 | 1,670.00 | 1,680.00 | 1,536.20 | 16,128,800 |
| 2022-07-06 | 1,690.00 | 1,690.00 | 1,665.00 | 1,685.00 | 1,540.77 | 23,649,900 |
| 2022-07-05 | 1,640.00 | 1,695.00 | 1,630.00 | 1,690.00 | 1,545.34 | 23,903,000 |
| 2022-07-04 | 1,680.00 | 1,700.00 | 1,615.00 | 1,635.00 | 1,495.05 | 51,526,900 |
| 2022-07-01 | 1,670.00 | 1,705.00 | 1,670.00 | 1,685.00 | 1,540.77 | 29,391,000 |
| 2022-06-30 | 1,690.00 | 1,715.00 | 1,660.00 | 1,660.00 | 1,517.91 | 37,727,000 |
| 2022-06-29 | 1,700.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,545.34 | 48,413,700 |
| 2022-06-28 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,554.49 | 71,276,400 |
| 2022-06-27 | 1,710.00 | 1,710.00 | 1,685.00 | 1,695.00 | 1,549.91 | 23,443,100 |
| 2022-06-24 | 1,710.00 | 1,720.00 | 1,685.00 | 1,710.00 | 1,563.63 | 30,114,800 |
| 2022-06-23 | 1,630.00 | 1,700.00 | 1,625.00 | 1,700.00 | 1,554.49 | 86,030,200 |
| 2022-06-22 | 1,625.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,485.91 | 57,150,900 |
| 2022-06-21 | 1,620.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,485.91 | 34,306,700 |
| 2022-06-20 | 1,625.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,481.33 | 47,509,600 |
| 2022-06-17 | 1,620.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,485.91 | 44,887,100 |
| 2022-06-16 | 1,615.00 | 1,625.00 | 1,610.00 | 1,625.00 | 1,485.91 | 47,197,200 |
| 2022-06-15 | 1,610.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,476.76 | 25,656,400 |
| 2022-06-14 | 1,610.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,485.91 | 25,687,400 |
| 2022-06-13 | 1,615.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,485.91 | 38,442,100 |
| 2022-06-10 | 1,625.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,485.91 | 31,155,500 |
| 2022-06-09 | 1,625.00 | 1,655.00 | 1,620.00 | 1,635.00 | 1,495.05 | 65,482,700 |
| 2022-06-08 | 1,600.00 | 1,635.00 | 1,595.00 | 1,625.00 | 1,485.91 | 44,783,800 |
| 2022-06-07 | 1,635.00 | 1,640.00 | 1,595.00 | 1,595.00 | 1,458.47 | 39,892,100 |
| 2022-06-06 | 1,600.00 | 1,640.00 | 1,595.00 | 1,640.00 | 1,499.62 | 30,976,700 |
| 2022-06-03 | 1,620.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,463.05 | 27,458,200 |
| 2022-06-02 | 1,670.00 | 1,670.00 | 1,585.00 | 1,605.00 | 1,467.62 | 58,671,200 |
| 2022-05-31 | 1,625.00 | 1,675.00 | 1,610.00 | 1,675.00 | 1,531.63 | 115,863,900 |
| 2022-05-30 | 1,615.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,458.47 | 23,066,200 |
| 2022-05-27 | 1,640.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,440.58 | 32,989,700 |
| 2022-05-25 | 1,620.00 | 1,635.00 | 1,600.00 | 1,630.00 | 1,458.47 | 22,287,100 |
| 2022-05-24 | 1,645.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,445.05 | 49,342,000 |
| 2022-05-23 | 1,625.00 | 1,645.00 | 1,615.00 | 1,630.00 | 1,458.47 | 36,912,700 |
| 2022-05-20 | 1,605.00 | 1,660.00 | 1,600.00 | 1,625.00 | 1,454.00 | 61,642,000 |
| 2022-05-19 | 1,625.00 | 1,645.00 | 1,575.00 | 1,605.00 | 1,436.10 | 61,712,100 |
| 2022-05-18 | 1,630.00 | 1,635.00 | 1,605.00 | 1,625.00 | 1,454.00 | 111,379,300 |
| 2022-05-17 | 1,625.00 | 1,645.00 | 1,615.00 | 1,625.00 | 1,454.00 | 159,495,200 |
| 2022-05-13 | 1,580.00 | 1,645.00 | 1,580.00 | 1,600.00 | 1,431.63 | 49,784,100 |
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.