Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,225.00 | 1,320.00 | 1,215.00 | 1,320.00 | 1,283.84 | 113,133,900 |
| 2025-11-04 | 1,240.00 | 1,260.00 | 1,200.00 | 1,225.00 | 1,191.44 | 82,252,800 |
| 2025-11-03 | 1,275.00 | 1,295.00 | 1,245.00 | 1,250.00 | 1,215.75 | 47,089,200 |
| 2025-10-31 | 1,315.00 | 1,325.00 | 1,245.00 | 1,275.00 | 1,240.07 | 77,521,700 |
| 2025-10-30 | 1,320.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,278.97 | 51,262,000 |
| 2025-10-29 | 1,335.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,288.70 | 49,672,400 |
| 2025-10-28 | 1,290.00 | 1,345.00 | 1,275.00 | 1,330.00 | 1,293.56 | 131,078,000 |
| 2025-10-27 | 1,240.00 | 1,290.00 | 1,220.00 | 1,275.00 | 1,240.07 | 147,021,500 |
| 2025-10-24 | 1,185.00 | 1,285.00 | 1,185.00 | 1,225.00 | 1,191.44 | 136,374,100 |
| 2025-10-23 | 1,165.00 | 1,210.00 | 1,165.00 | 1,185.00 | 1,152.53 | 42,036,800 |
| 2025-10-22 | 1,200.00 | 1,215.00 | 1,180.00 | 1,180.00 | 1,147.67 | 47,977,900 |
| 2025-10-21 | 1,230.00 | 1,230.00 | 1,190.00 | 1,220.00 | 1,186.58 | 61,675,400 |
| 2025-10-20 | 1,200.00 | 1,225.00 | 1,165.00 | 1,200.00 | 1,167.12 | 102,938,300 |
← NewerPage 5 of 5 · 253 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.