Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 875.00 | 880.00 | 855.00 | 865.00 | 841.30 | 53,274,600 |
| 2026-05-01 | 865.00 | 865.00 | 865.00 | 865.00 | 841.30 | 0 |
| 2026-04-30 | 880.00 | 890.00 | 860.00 | 865.00 | 841.30 | 55,352,100 |
| 2026-04-29 | 885.00 | 890.00 | 870.00 | 875.00 | 851.03 | 51,235,600 |
| 2026-04-28 | 875.00 | 885.00 | 865.00 | 885.00 | 860.75 | 56,885,700 |
| 2026-04-27 | 875.00 | 895.00 | 860.00 | 875.00 | 851.03 | 70,628,000 |
| 2026-04-24 | 910.00 | 915.00 | 860.00 | 875.00 | 851.03 | 96,851,500 |
| 2026-04-23 | 940.00 | 945.00 | 905.00 | 910.00 | 885.07 | 68,701,100 |
| 2026-04-22 | 945.00 | 950.00 | 940.00 | 940.00 | 914.25 | 30,437,600 |
| 2026-04-21 | 935.00 | 945.00 | 935.00 | 940.00 | 914.25 | 41,518,200 |
| 2026-04-20 | 965.00 | 970.00 | 935.00 | 935.00 | 909.38 | 66,056,600 |
| 2026-04-17 | 975.00 | 980.00 | 960.00 | 960.00 | 933.70 | 37,100,900 |
| 2026-04-16 | 995.00 | 1,000.00 | 975.00 | 975.00 | 948.29 | 29,569,300 |
| 2026-04-15 | 985.00 | 1,005.00 | 980.00 | 990.00 | 962.88 | 75,915,800 |
| 2026-04-14 | 995.00 | 1,000.00 | 975.00 | 980.00 | 953.15 | 31,073,200 |
| 2026-04-13 | 985.00 | 995.00 | 975.00 | 980.00 | 953.15 | 22,636,600 |
| 2026-04-10 | 980.00 | 1,000.00 | 970.00 | 985.00 | 958.01 | 45,879,800 |
| 2026-04-09 | 980.00 | 985.00 | 965.00 | 980.00 | 953.15 | 28,820,200 |
| 2026-04-08 | 970.00 | 985.00 | 955.00 | 985.00 | 958.01 | 47,741,700 |
| 2026-04-07 | 960.00 | 965.00 | 940.00 | 950.00 | 923.97 | 28,107,800 |
| 2026-04-06 | 970.00 | 975.00 | 955.00 | 960.00 | 933.70 | 17,609,800 |
| 2026-04-02 | 985.00 | 990.00 | 965.00 | 970.00 | 943.42 | 17,965,800 |
| 2026-04-01 | 990.00 | 1,000.00 | 975.00 | 980.00 | 953.15 | 21,828,100 |
| 2026-03-31 | 950.00 | 1,000.00 | 950.00 | 970.00 | 943.42 | 69,203,800 |
| 2026-03-30 | 950.00 | 955.00 | 935.00 | 940.00 | 914.25 | 40,685,700 |
| 2026-03-27 | 985.00 | 985.00 | 950.00 | 960.00 | 933.70 | 38,418,400 |
| 2026-03-26 | 1,000.00 | 1,005.00 | 970.00 | 985.00 | 958.01 | 33,142,900 |
| 2026-03-25 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 967.74 | 39,170,900 |
| 2026-03-17 | 990.00 | 1,020.00 | 985.00 | 985.00 | 958.01 | 55,949,700 |
| 2026-03-16 | 965.00 | 985.00 | 960.00 | 970.00 | 943.42 | 32,183,000 |
| 2026-03-13 | 1,000.00 | 1,000.00 | 965.00 | 965.00 | 938.56 | 32,279,800 |
| 2026-03-12 | 1,000.00 | 1,020.00 | 985.00 | 1,000.00 | 972.60 | 41,169,800 |
| 2026-03-11 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 972.60 | 37,421,700 |
| 2026-03-10 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 972.60 | 33,206,500 |
| 2026-03-09 | 1,000.00 | 1,005.00 | 970.00 | 995.00 | 967.74 | 87,464,700 |
| 2026-03-06 | 1,035.00 | 1,040.00 | 1,010.00 | 1,025.00 | 996.92 | 30,081,300 |
| 2026-03-05 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,011.51 | 52,394,200 |
| 2026-03-04 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 987.19 | 71,675,300 |
| 2026-03-03 | 1,050.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,006.64 | 66,036,500 |
| 2026-03-02 | 1,070.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,021.23 | 52,038,500 |
| 2026-02-27 | 1,085.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,069.86 | 36,614,300 |
| 2026-02-26 | 1,115.00 | 1,115.00 | 1,075.00 | 1,075.00 | 1,045.55 | 62,743,300 |
| 2026-02-25 | 1,075.00 | 1,115.00 | 1,070.00 | 1,115.00 | 1,084.45 | 78,710,500 |
| 2026-02-24 | 1,090.00 | 1,090.00 | 1,055.00 | 1,060.00 | 1,030.96 | 64,915,700 |
| 2026-02-23 | 1,060.00 | 1,095.00 | 1,055.00 | 1,080.00 | 1,050.41 | 68,164,800 |
| 2026-02-20 | 1,070.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,026.10 | 72,620,200 |
| 2026-02-19 | 1,085.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,050.41 | 24,202,800 |
| 2026-02-18 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,050.41 | 35,272,100 |
| 2026-02-13 | 1,095.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,050.41 | 50,565,600 |
| 2026-02-12 | 1,105.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,069.86 | 42,552,400 |
| 2026-02-11 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,074.73 | 32,635,700 |
| 2026-02-10 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,079.59 | 44,580,100 |
| 2026-02-09 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 1,074.73 | 33,061,100 |
| 2026-02-06 | 1,115.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,089.32 | 33,933,600 |
| 2026-02-05 | 1,140.00 | 1,160.00 | 1,115.00 | 1,115.00 | 1,084.45 | 44,406,000 |
| 2026-02-04 | 1,160.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,108.77 | 45,098,700 |
| 2026-02-03 | 1,145.00 | 1,170.00 | 1,125.00 | 1,150.00 | 1,118.49 | 44,686,600 |
| 2026-02-02 | 1,145.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,108.77 | 81,332,000 |
| 2026-01-30 | 1,095.00 | 1,150.00 | 1,090.00 | 1,145.00 | 1,113.63 | 82,357,300 |
| 2026-01-29 | 1,085.00 | 1,105.00 | 1,010.00 | 1,085.00 | 1,055.27 | 90,047,800 |
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.