Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,110.00 | 1,130.00 | 1,070.00 | 1,100.00 | 1,069.86 | 84,670,900 |
| 2026-01-27 | 1,185.00 | 1,185.00 | 1,110.00 | 1,135.00 | 1,103.90 | 111,926,900 |
| 2026-01-26 | 1,220.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,147.67 | 54,910,900 |
| 2026-01-23 | 1,225.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,186.58 | 40,388,700 |
| 2026-01-22 | 1,205.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,191.44 | 68,058,100 |
| 2026-01-21 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,167.12 | 45,022,400 |
| 2026-01-20 | 1,205.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,157.40 | 63,111,000 |
| 2026-01-19 | 1,215.00 | 1,235.00 | 1,200.00 | 1,215.00 | 1,181.71 | 59,028,000 |
| 2026-01-16 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,171.99 | 0 |
| 2026-01-15 | 1,230.00 | 1,245.00 | 1,200.00 | 1,205.00 | 1,171.99 | 62,817,300 |
| 2026-01-14 | 1,230.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,196.30 | 45,697,500 |
| 2026-01-13 | 1,230.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,196.30 | 39,389,900 |
| 2026-01-12 | 1,190.00 | 1,235.00 | 1,190.00 | 1,220.00 | 1,186.58 | 60,842,500 |
| 2026-01-09 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,152.53 | 19,865,000 |
| 2026-01-08 | 1,195.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,157.40 | 40,194,800 |
| 2026-01-07 | 1,195.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,162.26 | 66,577,900 |
| 2026-01-06 | 1,225.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,162.26 | 56,139,100 |
| 2026-01-05 | 1,215.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,191.44 | 46,518,200 |
| 2026-01-02 | 1,215.00 | 1,235.00 | 1,190.00 | 1,205.00 | 1,171.99 | 33,532,500 |
| 2026-01-01 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,171.99 | 0 |
| 2025-12-31 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,171.99 | 0 |
| 2025-12-30 | 1,230.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,171.99 | 29,402,100 |
| 2025-12-29 | 1,215.00 | 1,240.00 | 1,195.00 | 1,230.00 | 1,196.30 | 45,958,800 |
| 2025-12-26 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,176.85 | 0 |
| 2025-12-25 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,176.85 | 0 |
| 2025-12-24 | 1,195.00 | 1,230.00 | 1,195.00 | 1,210.00 | 1,176.85 | 40,215,200 |
| 2025-12-23 | 1,215.00 | 1,220.00 | 1,195.00 | 1,215.00 | 1,181.71 | 33,588,200 |
| 2025-12-22 | 1,210.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,191.44 | 38,199,100 |
| 2025-12-19 | 1,225.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,167.12 | 59,204,600 |
| 2025-12-18 | 1,215.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,191.44 | 88,737,900 |
| 2025-12-17 | 1,205.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,191.44 | 67,928,600 |
| 2025-12-16 | 1,225.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,167.12 | 84,031,800 |
| 2025-12-15 | 1,175.00 | 1,230.00 | 1,165.00 | 1,220.00 | 1,186.58 | 143,415,000 |
| 2025-12-12 | 1,155.00 | 1,170.00 | 1,130.00 | 1,160.00 | 1,128.22 | 40,485,600 |
| 2025-12-11 | 1,160.00 | 1,170.00 | 1,135.00 | 1,135.00 | 1,103.90 | 61,058,000 |
| 2025-12-10 | 1,170.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,142.81 | 76,714,900 |
| 2025-12-09 | 1,200.00 | 1,200.00 | 1,155.00 | 1,170.00 | 1,137.95 | 128,666,300 |
| 2025-12-08 | 1,175.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,157.40 | 85,060,100 |
| 2025-12-05 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,128.22 | 66,764,200 |
| 2025-12-04 | 1,185.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,157.40 | 117,885,800 |
| 2025-12-03 | 1,150.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,142.81 | 159,365,800 |
| 2025-12-02 | 1,200.00 | 1,205.00 | 1,115.00 | 1,140.00 | 1,108.77 | 376,504,800 |
| 2025-12-01 | 1,200.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,171.99 | 55,450,200 |
| 2025-11-28 | 1,230.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,167.12 | 102,883,300 |
| 2025-11-27 | 1,255.00 | 1,260.00 | 1,220.00 | 1,225.00 | 1,191.44 | 118,868,900 |
| 2025-11-26 | 1,235.00 | 1,280.00 | 1,225.00 | 1,255.00 | 1,220.62 | 156,911,100 |
| 2025-11-25 | 1,180.00 | 1,240.00 | 1,175.00 | 1,230.00 | 1,196.30 | 382,404,300 |
| 2025-11-24 | 1,200.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,137.95 | 1,980,522,600 |
| 2025-11-21 | 1,200.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,176.85 | 130,150,400 |
| 2025-11-20 | 1,230.00 | 1,245.00 | 1,200.00 | 1,210.00 | 1,176.85 | 91,578,500 |
| 2025-11-19 | 1,200.00 | 1,245.00 | 1,195.00 | 1,230.00 | 1,196.30 | 152,788,800 |
| 2025-11-18 | 1,225.00 | 1,235.00 | 1,180.00 | 1,180.00 | 1,147.67 | 127,789,000 |
| 2025-11-17 | 1,235.00 | 1,255.00 | 1,225.00 | 1,225.00 | 1,191.44 | 50,255,000 |
| 2025-11-14 | 1,290.00 | 1,295.00 | 1,230.00 | 1,235.00 | 1,201.16 | 80,370,400 |
| 2025-11-13 | 1,280.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,249.79 | 36,067,000 |
| 2025-11-12 | 1,285.00 | 1,310.00 | 1,265.00 | 1,265.00 | 1,230.34 | 46,610,400 |
| 2025-11-11 | 1,290.00 | 1,290.00 | 1,250.00 | 1,285.00 | 1,249.79 | 51,423,600 |
| 2025-11-10 | 1,280.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,235.21 | 55,426,800 |
| 2025-11-07 | 1,255.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,230.34 | 103,737,300 |
| 2025-11-06 | 1,295.00 | 1,310.00 | 1,250.00 | 1,250.00 | 1,215.75 | 148,218,800 |
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.