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 |
| 2025-10-17 | 1,190.00 | 1,190.00 | 1,140.00 | 1,190.00 | 1,157.40 | 92,124,900 |
| 2025-10-16 | 1,100.00 | 1,190.00 | 1,095.00 | 1,190.00 | 1,157.40 | 144,767,000 |
| 2025-10-15 | 1,065.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,055.27 | 100,033,400 |
| 2025-10-14 | 1,095.00 | 1,110.00 | 1,055.00 | 1,055.00 | 1,026.10 | 55,476,800 |
| 2025-10-13 | 1,065.00 | 1,115.00 | 1,055.00 | 1,085.00 | 1,055.27 | 66,540,900 |
| 2025-10-10 | 1,090.00 | 1,115.00 | 1,070.00 | 1,085.00 | 1,055.27 | 58,140,600 |
| 2025-10-09 | 1,065.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,055.27 | 48,770,900 |
| 2025-10-08 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,030.96 | 42,761,000 |
| 2025-10-07 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,030.96 | 77,283,300 |
| 2025-10-06 | 1,080.00 | 1,095.00 | 1,055.00 | 1,070.00 | 1,040.68 | 89,645,000 |
| 2025-10-03 | 1,100.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,050.41 | 64,037,200 |
| 2025-10-02 | 1,115.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,069.86 | 52,394,800 |
| 2025-10-01 | 1,135.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,069.86 | 64,880,000 |
| 2025-09-30 | 1,130.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,099.04 | 72,629,000 |
| 2025-09-29 | 1,165.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,089.32 | 67,023,000 |
| 2025-09-26 | 1,145.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,133.08 | 37,088,000 |
| 2025-09-25 | 1,165.00 | 1,170.00 | 1,140.00 | 1,145.00 | 1,113.63 | 67,569,400 |
| 2025-09-24 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,133.08 | 45,664,900 |
| 2025-09-23 | 1,180.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,157.40 | 45,133,400 |
| 2025-09-22 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,147.67 | 54,722,600 |
| 2025-09-19 | 1,160.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,147.67 | 56,164,100 |
| 2025-09-18 | 1,195.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,128.22 | 42,359,400 |
| 2025-09-17 | 1,190.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,157.40 | 33,420,100 |
| 2025-09-16 | 1,180.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,157.40 | 45,211,600 |
| 2025-09-15 | 1,185.00 | 1,195.00 | 1,165.00 | 1,175.00 | 1,142.81 | 47,783,400 |
| 2025-09-12 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,147.67 | 59,780,200 |
| 2025-09-11 | 1,175.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,167.12 | 107,859,700 |
| 2025-09-10 | 1,140.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,128.22 | 63,404,200 |
| 2025-09-09 | 1,145.00 | 1,160.00 | 1,115.00 | 1,140.00 | 1,108.77 | 106,777,100 |
| 2025-09-08 | 1,185.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,118.49 | 100,014,900 |
| 2025-09-05 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,147.67 | 0 |
| 2025-09-04 | 1,200.00 | 1,205.00 | 1,170.00 | 1,180.00 | 1,147.67 | 93,346,300 |
| 2025-09-03 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,147.67 | 161,024,600 |
| 2025-09-02 | 1,175.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,128.22 | 92,292,500 |
| 2025-09-01 | 1,140.00 | 1,195.00 | 1,130.00 | 1,175.00 | 1,142.81 | 163,562,600 |
| 2025-08-29 | 1,255.00 | 1,265.00 | 1,215.00 | 1,215.00 | 1,181.71 | 114,238,800 |
| 2025-08-28 | 1,305.00 | 1,315.00 | 1,270.00 | 1,270.00 | 1,235.21 | 64,079,300 |
| 2025-08-27 | 1,275.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,254.66 | 91,193,200 |
| 2025-08-26 | 1,300.00 | 1,310.00 | 1,265.00 | 1,290.00 | 1,254.66 | 226,638,000 |
| 2025-08-25 | 1,360.00 | 1,365.00 | 1,300.00 | 1,300.00 | 1,264.38 | 55,259,900 |
| 2025-08-22 | 1,395.00 | 1,410.00 | 1,335.00 | 1,355.00 | 1,317.88 | 84,423,900 |
| 2025-08-21 | 1,400.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,371.37 | 25,083,300 |
| 2025-08-20 | 1,365.00 | 1,405.00 | 1,350.00 | 1,400.00 | 1,361.64 | 61,840,200 |
| 2025-08-19 | 1,375.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,327.60 | 47,228,800 |
| 2025-08-18 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,347.05 | 0 |
| 2025-08-15 | 1,420.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,347.05 | 63,199,000 |
| 2025-08-14 | 1,400.00 | 1,450.00 | 1,385.00 | 1,435.00 | 1,395.68 | 105,068,500 |
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.