Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,580.00 | 1,645.00 | 1,580.00 | 1,600.00 | 1,431.63 | 49,784,100 |
| 2022-05-12 | 1,635.00 | 1,635.00 | 1,555.00 | 1,580.00 | 1,413.73 | 36,570,400 |
| 2022-05-11 | 1,615.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,462.95 | 50,650,000 |
| 2022-05-10 | 1,530.00 | 1,635.00 | 1,530.00 | 1,615.00 | 1,445.05 | 52,064,100 |
| 2022-05-09 | 1,600.00 | 1,655.00 | 1,530.00 | 1,530.00 | 1,369.00 | 76,978,200 |
| 2022-04-28 | 1,615.00 | 1,665.00 | 1,615.00 | 1,640.00 | 1,467.42 | 49,356,100 |
| 2022-04-27 | 1,620.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,445.05 | 30,454,300 |
| 2022-04-26 | 1,605.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,454.00 | 16,248,100 |
| 2022-04-25 | 1,570.00 | 1,620.00 | 1,565.00 | 1,605.00 | 1,436.10 | 33,865,200 |
| 2022-04-22 | 1,600.00 | 1,600.00 | 1,540.00 | 1,575.00 | 1,409.26 | 57,504,900 |
| 2022-04-21 | 1,565.00 | 1,610.00 | 1,565.00 | 1,600.00 | 1,431.63 | 32,175,900 |
| 2022-04-20 | 1,590.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,395.84 | 51,769,300 |
| 2022-04-19 | 1,600.00 | 1,610.00 | 1,570.00 | 1,575.00 | 1,409.26 | 42,560,700 |
| 2022-04-18 | 1,585.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,431.63 | 18,765,800 |
| 2022-04-14 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,418.21 | 26,345,100 |
| 2022-04-13 | 1,585.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,427.16 | 34,085,700 |
| 2022-04-12 | 1,585.00 | 1,590.00 | 1,560.00 | 1,585.00 | 1,418.21 | 46,610,200 |
| 2022-04-11 | 1,580.00 | 1,590.00 | 1,550.00 | 1,585.00 | 1,418.21 | 51,859,100 |
| 2022-04-08 | 1,580.00 | 1,605.00 | 1,575.00 | 1,580.00 | 1,413.73 | 36,379,600 |
| 2022-04-07 | 1,590.00 | 1,600.00 | 1,550.00 | 1,580.00 | 1,413.73 | 68,102,400 |
| 2022-04-06 | 1,605.00 | 1,615.00 | 1,575.00 | 1,595.00 | 1,427.16 | 49,125,700 |
| 2022-04-05 | 1,670.00 | 1,670.00 | 1,610.00 | 1,610.00 | 1,440.58 | 34,164,600 |
| 2022-04-04 | 1,615.00 | 1,685.00 | 1,595.00 | 1,685.00 | 1,507.69 | 25,992,600 |
| 2022-04-01 | 1,610.00 | 1,620.00 | 1,595.00 | 1,615.00 | 1,445.05 | 29,819,100 |
| 2022-03-31 | 1,660.00 | 1,660.00 | 1,610.00 | 1,610.00 | 1,440.58 | 45,789,300 |
| 2022-03-30 | 1,635.00 | 1,665.00 | 1,630.00 | 1,660.00 | 1,485.32 | 19,430,300 |
| 2022-03-29 | 1,625.00 | 1,660.00 | 1,625.00 | 1,630.00 | 1,458.47 | 26,030,300 |
| 2022-03-28 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,458.47 | 31,051,600 |
| 2022-03-25 | 1,680.00 | 1,690.00 | 1,635.00 | 1,670.00 | 1,494.26 | 52,626,100 |
| 2022-03-24 | 1,640.00 | 1,690.00 | 1,640.00 | 1,690.00 | 1,512.16 | 43,946,500 |
| 2022-03-23 | 1,655.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,485.32 | 37,044,800 |
| 2022-03-22 | 1,645.00 | 1,655.00 | 1,615.00 | 1,655.00 | 1,480.84 | 29,045,900 |
| 2022-03-21 | 1,630.00 | 1,650.00 | 1,605.00 | 1,650.00 | 1,476.37 | 23,066,400 |
| 2022-03-18 | 1,610.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,458.47 | 55,156,200 |
| 2022-03-17 | 1,620.00 | 1,620.00 | 1,585.00 | 1,610.00 | 1,440.58 | 34,000,900 |
| 2022-03-16 | 1,615.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,449.53 | 55,709,500 |
| 2022-03-15 | 1,630.00 | 1,630.00 | 1,585.00 | 1,620.00 | 1,449.53 | 35,968,000 |
| 2022-03-14 | 1,620.00 | 1,650.00 | 1,600.00 | 1,630.00 | 1,458.47 | 26,761,400 |
| 2022-03-11 | 1,605.00 | 1,630.00 | 1,595.00 | 1,615.00 | 1,445.05 | 14,480,100 |
| 2022-03-10 | 1,590.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,436.10 | 32,861,500 |
| 2022-03-09 | 1,585.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,418.21 | 19,148,100 |
| 2022-03-08 | 1,605.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,422.68 | 56,565,000 |
| 2022-03-07 | 1,640.00 | 1,640.00 | 1,585.00 | 1,605.00 | 1,436.10 | 40,066,800 |
| 2022-03-04 | 1,600.00 | 1,640.00 | 1,590.00 | 1,640.00 | 1,467.42 | 42,707,800 |
| 2022-03-02 | 1,590.00 | 1,630.00 | 1,575.00 | 1,600.00 | 1,431.63 | 63,136,800 |
| 2022-03-01 | 1,635.00 | 1,635.00 | 1,575.00 | 1,580.00 | 1,413.73 | 73,898,600 |
| 2022-02-25 | 1,600.00 | 1,645.00 | 1,520.00 | 1,645.00 | 1,471.89 | 116,915,300 |
| 2022-02-24 | 1,645.00 | 1,650.00 | 1,595.00 | 1,630.00 | 1,458.47 | 37,300,400 |
| 2022-02-23 | 1,630.00 | 1,650.00 | 1,610.00 | 1,650.00 | 1,476.37 | 44,613,000 |
| 2022-02-22 | 1,590.00 | 1,650.00 | 1,585.00 | 1,620.00 | 1,449.53 | 51,416,700 |
| 2022-02-21 | 1,600.00 | 1,625.00 | 1,585.00 | 1,590.00 | 1,422.68 | 32,018,300 |
| 2022-02-18 | 1,600.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,431.63 | 26,231,800 |
| 2022-02-17 | 1,610.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,431.63 | 31,645,800 |
| 2022-02-16 | 1,640.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,449.53 | 17,463,200 |
| 2022-02-15 | 1,600.00 | 1,655.00 | 1,595.00 | 1,640.00 | 1,467.42 | 31,125,900 |
| 2022-02-14 | 1,635.00 | 1,640.00 | 1,575.00 | 1,600.00 | 1,431.63 | 27,660,100 |
| 2022-02-11 | 1,640.00 | 1,655.00 | 1,615.00 | 1,635.00 | 1,462.95 | 22,112,600 |
| 2022-02-10 | 1,660.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,467.42 | 23,853,300 |
| 2022-02-09 | 1,665.00 | 1,665.00 | 1,630.00 | 1,650.00 | 1,476.37 | 27,205,100 |
| 2022-02-08 | 1,660.00 | 1,685.00 | 1,640.00 | 1,640.00 | 1,467.42 | 36,457,000 |
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.