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 |
← NewerPage 3 of 3 · 131 trading days
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.