Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 28,351,700 |
| 2026-07-24 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | 48,296,500 |
| 2026-07-23 | 730.00 | 740.00 | 725.00 | 725.00 | 725.00 | 81,978,800 |
| 2026-07-22 | 740.00 | 745.00 | 725.00 | 730.00 | 730.00 | 82,538,000 |
| 2026-07-21 | 770.00 | 775.00 | 740.00 | 745.00 | 745.00 | 75,672,200 |
| 2026-07-20 | 760.00 | 775.00 | 750.00 | 770.00 | 770.00 | 84,900,400 |
| 2026-07-17 | 725.00 | 760.00 | 715.00 | 760.00 | 760.00 | 114,748,600 |
| 2026-07-16 | 705.00 | 730.00 | 705.00 | 720.00 | 720.00 | 98,438,200 |
| 2026-07-15 | 735.00 | 735.00 | 700.00 | 705.00 | 705.00 | 156,611,300 |
| 2026-07-14 | 730.00 | 745.00 | 720.00 | 730.00 | 730.00 | 58,809,400 |
| 2026-07-13 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | 44,899,800 |
| 2026-07-10 | 725.00 | 740.00 | 720.00 | 725.00 | 725.00 | 33,849,600 |
| 2026-07-09 | 740.00 | 745.00 | 720.00 | 725.00 | 725.00 | 45,312,000 |
| 2026-07-08 | 745.00 | 755.00 | 730.00 | 740.00 | 740.00 | 53,470,500 |
| 2026-07-07 | 750.00 | 755.00 | 740.00 | 745.00 | 745.00 | 59,673,700 |
| 2026-07-06 | 750.00 | 760.00 | 730.00 | 750.00 | 750.00 | 62,451,200 |
| 2026-07-03 | 750.00 | 770.00 | 750.00 | 750.00 | 750.00 | 41,752,900 |
| 2026-07-02 | 760.00 | 775.00 | 740.00 | 745.00 | 745.00 | 72,368,400 |
| 2026-07-01 | 780.00 | 780.00 | 760.00 | 765.00 | 765.00 | 30,082,600 |
| 2026-06-30 | 785.00 | 790.00 | 755.00 | 765.00 | 765.00 | 94,397,300 |
| 2026-06-29 | 795.00 | 810.00 | 770.00 | 780.00 | 780.00 | 80,694,700 |
| 2026-06-26 | 790.00 | 795.00 | 770.00 | 790.00 | 790.00 | 71,542,200 |
| 2026-06-25 | 755.00 | 805.00 | 740.00 | 780.00 | 780.00 | 135,032,500 |
| 2026-06-24 | 760.00 | 785.00 | 750.00 | 765.00 | 765.00 | 98,567,100 |
| 2026-06-23 | 680.00 | 765.00 | 675.00 | 760.00 | 760.00 | 233,666,800 |
| 2026-06-22 | 715.00 | 715.00 | 675.00 | 680.00 | 680.00 | 111,214,500 |
| 2026-06-19 | 710.00 | 720.00 | 700.00 | 700.00 | 700.00 | 183,948,700 |
| 2026-06-18 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 111,130,400 |
| 2026-06-17 | 740.00 | 745.00 | 715.00 | 720.00 | 720.00 | 195,547,400 |
| 2026-06-16 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-06-15 | 740.00 | 780.00 | 735.00 | 740.00 | 740.00 | 146,299,700 |
| 2026-06-12 | 760.00 | 760.00 | 715.00 | 740.00 | 740.00 | 92,741,200 |
| 2026-06-11 | 700.00 | 740.00 | 700.00 | 725.00 | 725.00 | 97,543,500 |
| 2026-06-10 | 705.00 | 720.00 | 695.00 | 705.00 | 705.00 | 75,251,500 |
| 2026-06-09 | 665.00 | 715.00 | 630.00 | 705.00 | 705.00 | 78,074,500 |
| 2026-06-08 | 680.00 | 695.00 | 665.00 | 665.00 | 665.00 | 54,722,800 |
| 2026-06-05 | 705.00 | 710.00 | 690.00 | 695.00 | 695.00 | 53,014,000 |
| 2026-06-04 | 705.00 | 730.00 | 680.00 | 720.00 | 720.00 | 84,196,500 |
| 2026-06-03 | 745.00 | 745.00 | 705.00 | 730.00 | 710.00 | 76,738,700 |
| 2026-06-02 | 780.00 | 785.00 | 740.00 | 745.00 | 724.59 | 81,017,600 |
| 2026-06-01 | 770.00 | 770.00 | 770.00 | 770.00 | 748.90 | 0 |
| 2026-05-29 | 795.00 | 795.00 | 765.00 | 770.00 | 748.90 | 152,452,300 |
| 2026-05-28 | 795.00 | 795.00 | 795.00 | 795.00 | 773.22 | 0 |
| 2026-05-27 | 795.00 | 795.00 | 795.00 | 795.00 | 773.22 | 0 |
| 2026-05-26 | 810.00 | 815.00 | 790.00 | 795.00 | 773.22 | 31,534,700 |
| 2026-05-25 | 810.00 | 820.00 | 800.00 | 810.00 | 787.81 | 35,730,100 |
| 2026-05-22 | 805.00 | 810.00 | 790.00 | 800.00 | 778.08 | 41,432,000 |
| 2026-05-21 | 830.00 | 840.00 | 805.00 | 810.00 | 787.81 | 50,675,500 |
| 2026-05-20 | 830.00 | 845.00 | 815.00 | 830.00 | 807.26 | 60,103,300 |
| 2026-05-19 | 840.00 | 845.00 | 820.00 | 835.00 | 812.12 | 41,127,700 |
| 2026-05-18 | 850.00 | 850.00 | 815.00 | 840.00 | 816.99 | 70,061,400 |
| 2026-05-15 | 850.00 | 850.00 | 850.00 | 850.00 | 826.71 | 0 |
| 2026-05-14 | 850.00 | 850.00 | 850.00 | 850.00 | 826.71 | 0 |
| 2026-05-13 | 865.00 | 875.00 | 850.00 | 850.00 | 826.71 | 57,659,500 |
| 2026-05-12 | 890.00 | 900.00 | 855.00 | 870.00 | 846.16 | 104,098,100 |
| 2026-05-11 | 925.00 | 935.00 | 885.00 | 890.00 | 865.62 | 107,445,200 |
| 2026-05-08 | 900.00 | 930.00 | 880.00 | 920.00 | 894.79 | 140,026,400 |
| 2026-05-07 | 885.00 | 905.00 | 885.00 | 900.00 | 875.34 | 111,628,500 |
| 2026-05-06 | 855.00 | 870.00 | 855.00 | 865.00 | 841.30 | 30,325,500 |
| 2026-05-05 | 865.00 | 875.00 | 850.00 | 850.00 | 826.71 | 48,076,500 |
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.