Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,361.64 | 58,057,200 |
| 2025-08-12 | 1,360.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,342.19 | 39,294,900 |
| 2025-08-11 | 1,375.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,332.47 | 48,976,400 |
| 2025-08-08 | 1,390.00 | 1,390.00 | 1,350.00 | 1,375.00 | 1,337.33 | 31,285,900 |
| 2025-08-07 | 1,395.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,342.19 | 30,437,600 |
| 2025-08-06 | 1,420.00 | 1,435.00 | 1,395.00 | 1,395.00 | 1,356.78 | 27,885,600 |
| 2025-08-05 | 1,415.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,376.23 | 15,900,700 |
| 2025-08-04 | 1,430.00 | 1,435.00 | 1,390.00 | 1,415.00 | 1,376.23 | 43,961,200 |
| 2025-08-01 | 1,430.00 | 1,435.00 | 1,405.00 | 1,430.00 | 1,390.82 | 77,411,800 |
| 2025-07-31 | 1,480.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,390.82 | 36,989,700 |
| 2025-07-30 | 1,490.00 | 1,510.00 | 1,475.00 | 1,485.00 | 1,444.32 | 18,006,500 |
| 2025-07-29 | 1,480.00 | 1,505.00 | 1,465.00 | 1,490.00 | 1,449.18 | 21,654,100 |
| 2025-07-28 | 1,485.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,434.59 | 16,114,600 |
| 2025-07-25 | 1,505.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,444.32 | 29,346,100 |
| 2025-07-24 | 1,495.00 | 1,510.00 | 1,475.00 | 1,510.00 | 1,468.63 | 36,113,700 |
| 2025-07-23 | 1,475.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,454.04 | 12,421,000 |
| 2025-07-22 | 1,500.00 | 1,505.00 | 1,460.00 | 1,460.00 | 1,420.00 | 16,426,800 |
| 2025-07-21 | 1,520.00 | 1,520.00 | 1,475.00 | 1,505.00 | 1,463.77 | 20,593,200 |
| 2025-07-18 | 1,515.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,468.63 | 26,728,200 |
| 2025-07-17 | 1,520.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,463.77 | 16,505,200 |
| 2025-07-16 | 1,540.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,468.63 | 15,518,200 |
| 2025-07-15 | 1,560.00 | 1,560.00 | 1,510.00 | 1,530.00 | 1,488.08 | 16,552,200 |
| 2025-07-14 | 1,590.00 | 1,590.00 | 1,510.00 | 1,560.00 | 1,517.26 | 40,882,700 |
| 2025-07-11 | 1,505.00 | 1,595.00 | 1,490.00 | 1,595.00 | 1,551.30 | 32,423,100 |
| 2025-07-10 | 1,510.00 | 1,515.00 | 1,495.00 | 1,505.00 | 1,463.77 | 17,066,700 |
| 2025-07-09 | 1,500.00 | 1,525.00 | 1,475.00 | 1,510.00 | 1,468.63 | 65,326,300 |
| 2025-07-08 | 1,490.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,458.90 | 17,530,400 |
| 2025-07-07 | 1,515.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,458.90 | 18,135,700 |
| 2025-07-04 | 1,560.00 | 1,565.00 | 1,515.00 | 1,515.00 | 1,473.49 | 8,125,900 |
| 2025-07-03 | 1,515.00 | 1,560.00 | 1,510.00 | 1,560.00 | 1,517.26 | 17,692,800 |
| 2025-07-02 | 1,515.00 | 1,525.00 | 1,470.00 | 1,510.00 | 1,468.63 | 32,190,200 |
| 2025-07-01 | 1,510.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,478.36 | 19,239,300 |
| 2025-06-30 | 1,570.00 | 1,570.00 | 1,500.00 | 1,525.00 | 1,483.22 | 45,070,900 |
| 2025-06-26 | 1,525.00 | 1,525.00 | 1,460.00 | 1,515.00 | 1,473.49 | 30,150,200 |
| 2025-06-25 | 1,540.00 | 1,540.00 | 1,450.00 | 1,540.00 | 1,497.81 | 23,007,500 |
| 2025-06-24 | 1,450.00 | 1,510.00 | 1,450.00 | 1,495.00 | 1,454.04 | 37,331,600 |
| 2025-06-23 | 1,500.00 | 1,500.00 | 1,415.00 | 1,430.00 | 1,390.82 | 44,385,700 |
| 2025-06-20 | 1,510.00 | 1,530.00 | 1,485.00 | 1,500.00 | 1,458.90 | 62,568,700 |
| 2025-06-19 | 1,550.00 | 1,555.00 | 1,510.00 | 1,515.00 | 1,473.49 | 29,501,400 |
| 2025-06-18 | 1,570.00 | 1,580.00 | 1,530.00 | 1,550.00 | 1,507.53 | 29,411,300 |
| 2025-06-17 | 1,520.00 | 1,595.00 | 1,505.00 | 1,595.00 | 1,551.30 | 25,995,500 |
| 2025-06-16 | 1,525.00 | 1,545.00 | 1,510.00 | 1,530.00 | 1,488.08 | 27,361,800 |
| 2025-06-13 | 1,530.00 | 1,555.00 | 1,510.00 | 1,530.00 | 1,488.08 | 78,871,400 |
| 2025-06-12 | 1,540.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,492.95 | 31,893,000 |
| 2025-06-11 | 1,580.00 | 1,580.00 | 1,525.00 | 1,540.00 | 1,497.81 | 38,326,400 |
| 2025-06-10 | 1,595.00 | 1,595.00 | 1,550.00 | 1,580.00 | 1,536.71 | 40,629,100 |
| 2025-06-05 | 1,595.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,556.16 | 34,653,900 |
| 2025-06-04 | 1,550.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,556.16 | 55,364,000 |
| 2025-06-03 | 1,560.00 | 1,585.00 | 1,530.00 | 1,550.00 | 1,472.52 | 41,513,300 |
| 2025-06-02 | 1,480.00 | 1,565.00 | 1,475.00 | 1,560.00 | 1,482.02 | 62,511,300 |
| 2025-05-28 | 1,570.00 | 1,570.00 | 1,495.00 | 1,515.00 | 1,439.27 | 162,559,500 |
| 2025-05-27 | 1,540.00 | 1,570.00 | 1,525.00 | 1,570.00 | 1,491.52 | 46,620,000 |
| 2025-05-26 | 1,475.00 | 1,535.00 | 1,470.00 | 1,520.00 | 1,444.02 | 44,934,900 |
| 2025-05-23 | 1,435.00 | 1,475.00 | 1,435.00 | 1,460.00 | 1,387.02 | 51,529,300 |
| 2025-05-22 | 1,520.00 | 1,525.00 | 1,440.00 | 1,440.00 | 1,368.02 | 72,142,000 |
| 2025-05-21 | 1,540.00 | 1,565.00 | 1,505.00 | 1,530.00 | 1,453.52 | 41,062,800 |
| 2025-05-20 | 1,485.00 | 1,540.00 | 1,480.00 | 1,500.00 | 1,425.02 | 42,540,900 |
| 2025-05-19 | 1,500.00 | 1,505.00 | 1,455.00 | 1,455.00 | 1,382.27 | 34,073,200 |
| 2025-05-16 | 1,550.00 | 1,550.00 | 1,485.00 | 1,505.00 | 1,429.77 | 32,918,800 |
| 2025-05-15 | 1,480.00 | 1,525.00 | 1,465.00 | 1,525.00 | 1,448.77 | 52,005,200 |
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.