Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,660.00 | 1,690.00 | 1,655.00 | 1,690.00 | 1,512.16 | 17,949,800 |
| 2022-02-03 | 1,690.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,485.32 | 23,942,400 |
| 2022-02-02 | 1,650.00 | 1,695.00 | 1,645.00 | 1,690.00 | 1,512.16 | 17,161,600 |
| 2022-01-31 | 1,670.00 | 1,680.00 | 1,630.00 | 1,640.00 | 1,467.42 | 17,549,900 |
| 2022-01-28 | 1,670.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,494.26 | 25,104,500 |
| 2022-01-27 | 1,680.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,512.16 | 22,397,200 |
| 2022-01-26 | 1,690.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,521.11 | 24,644,500 |
| 2022-01-25 | 1,695.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,521.11 | 31,244,100 |
| 2022-01-24 | 1,705.00 | 1,705.00 | 1,620.00 | 1,700.00 | 1,521.11 | 37,893,600 |
| 2022-01-21 | 1,700.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,525.58 | 22,979,900 |
| 2022-01-20 | 1,715.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,521.11 | 56,582,000 |
| 2022-01-19 | 1,715.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,521.11 | 71,878,500 |
| 2022-01-18 | 1,710.00 | 1,720.00 | 1,695.00 | 1,715.00 | 1,534.53 | 50,948,500 |
| 2022-01-17 | 1,705.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,525.58 | 36,515,000 |
| 2022-01-14 | 1,700.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,516.63 | 21,589,300 |
| 2022-01-13 | 1,700.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,521.11 | 28,302,700 |
| 2022-01-12 | 1,675.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,521.11 | 36,149,500 |
| 2022-01-11 | 1,695.00 | 1,695.00 | 1,650.00 | 1,675.00 | 1,498.74 | 44,595,500 |
| 2022-01-10 | 1,665.00 | 1,730.00 | 1,665.00 | 1,695.00 | 1,516.63 | 132,840,300 |
| 2022-01-07 | 1,620.00 | 1,685.00 | 1,615.00 | 1,655.00 | 1,480.84 | 87,215,800 |
| 2022-01-06 | 1,620.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,449.53 | 27,428,300 |
| 2022-01-05 | 1,615.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,454.00 | 47,707,800 |
| 2022-01-04 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,449.53 | 24,471,900 |
| 2022-01-03 | 1,615.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,449.53 | 25,774,000 |
| 2021-12-30 | 1,615.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,445.05 | 24,016,700 |
| 2021-12-29 | 1,615.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,445.05 | 13,887,200 |
| 2021-12-28 | 1,610.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,436.10 | 20,479,500 |
| 2021-12-27 | 1,580.00 | 1,615.00 | 1,575.00 | 1,610.00 | 1,440.58 | 14,905,100 |
| 2021-12-24 | 1,590.00 | 1,605.00 | 1,570.00 | 1,575.00 | 1,409.26 | 14,266,300 |
| 2021-12-23 | 1,560.00 | 1,605.00 | 1,550.00 | 1,590.00 | 1,422.68 | 29,951,800 |
| 2021-12-22 | 1,605.00 | 1,605.00 | 1,545.00 | 1,570.00 | 1,404.79 | 46,200,100 |
| 2021-12-21 | 1,615.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,436.10 | 23,899,000 |
| 2021-12-20 | 1,615.00 | 1,630.00 | 1,605.00 | 1,615.00 | 1,445.05 | 33,529,500 |
| 2021-12-17 | 1,630.00 | 1,630.00 | 1,595.00 | 1,610.00 | 1,440.58 | 41,416,100 |
| 2021-12-16 | 1,620.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,454.00 | 99,342,000 |
| 2021-12-15 | 1,610.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,445.05 | 32,761,400 |
| 2021-12-14 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,440.58 | 44,663,200 |
| 2021-12-13 | 1,615.00 | 1,615.00 | 1,585.00 | 1,605.00 | 1,436.10 | 30,298,500 |
| 2021-12-10 | 1,610.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,440.58 | 21,711,000 |
| 2021-12-09 | 1,595.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,440.58 | 42,152,900 |
| 2021-12-08 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,427.16 | 26,973,800 |
| 2021-12-07 | 1,585.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,445.05 | 24,030,800 |
| 2021-12-06 | 1,615.00 | 1,615.00 | 1,580.00 | 1,580.00 | 1,413.73 | 31,633,400 |
| 2021-12-03 | 1,615.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,440.58 | 41,788,400 |
| 2021-12-02 | 1,590.00 | 1,635.00 | 1,585.00 | 1,615.00 | 1,445.05 | 56,231,800 |
| 2021-12-01 | 1,605.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,422.68 | 44,533,500 |
| 2021-11-30 | 1,605.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,431.63 | 162,594,600 |
| 2021-11-29 | 1,590.00 | 1,610.00 | 1,560.00 | 1,605.00 | 1,436.10 | 66,271,400 |
| 2021-11-26 | 1,615.00 | 1,615.00 | 1,555.00 | 1,590.00 | 1,422.68 | 47,932,800 |
| 2021-11-25 | 1,610.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,449.53 | 48,835,900 |
| 2021-11-24 | 1,610.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,440.58 | 36,474,100 |
| 2021-11-23 | 1,600.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,440.58 | 31,824,100 |
| 2021-11-22 | 1,595.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,431.63 | 41,133,000 |
| 2021-11-19 | 1,615.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,427.16 | 22,639,000 |
| 2021-11-18 | 1,610.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,445.05 | 28,281,300 |
| 2021-11-17 | 1,625.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,445.05 | 23,329,400 |
| 2021-11-16 | 1,600.00 | 1,620.00 | 1,575.00 | 1,620.00 | 1,449.53 | 56,316,100 |
| 2021-11-15 | 1,610.00 | 1,615.00 | 1,570.00 | 1,595.00 | 1,427.16 | 20,170,900 |
| 2021-11-12 | 1,590.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,440.58 | 31,257,500 |
| 2021-11-11 | 1,625.00 | 1,630.00 | 1,565.00 | 1,590.00 | 1,422.68 | 52,529,900 |
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.