Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,450.00 | 1,510.00 | 1,440.00 | 1,480.00 | 1,406.02 | 50,685,500 |
| 2025-05-09 | 1,450.00 | 1,455.00 | 1,420.00 | 1,450.00 | 1,377.52 | 32,101,300 |
| 2025-05-08 | 1,410.00 | 1,440.00 | 1,360.00 | 1,440.00 | 1,368.02 | 51,958,600 |
| 2025-05-07 | 1,430.00 | 1,440.00 | 1,385.00 | 1,405.00 | 1,334.77 | 40,719,000 |
| 2025-05-06 | 1,395.00 | 1,430.00 | 1,360.00 | 1,410.00 | 1,339.52 | 39,508,900 |
| 2025-05-05 | 1,320.00 | 1,420.00 | 1,320.00 | 1,390.00 | 1,320.52 | 53,736,700 |
| 2025-05-02 | 1,340.00 | 1,355.00 | 1,315.00 | 1,315.00 | 1,249.27 | 28,583,800 |
| 2025-04-30 | 1,265.00 | 1,375.00 | 1,265.00 | 1,365.00 | 1,296.77 | 80,081,900 |
| 2025-04-29 | 1,270.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,197.02 | 18,816,100 |
| 2025-04-28 | 1,250.00 | 1,290.00 | 1,235.00 | 1,260.00 | 1,197.02 | 35,812,200 |
| 2025-04-25 | 1,265.00 | 1,270.00 | 1,235.00 | 1,240.00 | 1,178.02 | 34,274,700 |
| 2025-04-24 | 1,295.00 | 1,300.00 | 1,230.00 | 1,265.00 | 1,201.77 | 43,000,100 |
| 2025-04-23 | 1,215.00 | 1,280.00 | 1,215.00 | 1,280.00 | 1,216.02 | 57,924,400 |
| 2025-04-22 | 1,220.00 | 1,225.00 | 1,185.00 | 1,200.00 | 1,140.02 | 36,425,000 |
| 2025-04-21 | 1,200.00 | 1,225.00 | 1,180.00 | 1,225.00 | 1,163.77 | 27,306,800 |
| 2025-04-17 | 1,255.00 | 1,260.00 | 1,185.00 | 1,200.00 | 1,140.02 | 43,557,100 |
| 2025-04-16 | 1,200.00 | 1,255.00 | 1,200.00 | 1,255.00 | 1,192.27 | 36,807,400 |
| 2025-04-15 | 1,240.00 | 1,245.00 | 1,165.00 | 1,195.00 | 1,135.27 | 62,264,800 |
| 2025-04-14 | 1,200.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,178.02 | 62,712,300 |
| 2025-04-11 | 1,145.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,121.02 | 48,934,700 |
| 2025-04-10 | 1,125.00 | 1,150.00 | 1,110.00 | 1,145.00 | 1,087.77 | 59,919,800 |
| 2025-04-09 | 1,050.00 | 1,120.00 | 1,050.00 | 1,105.00 | 1,049.76 | 57,273,200 |
| 2025-04-08 | 1,025.00 | 1,055.00 | 990.00 | 1,055.00 | 1,002.26 | 79,017,500 |
| 2025-03-27 | 1,100.00 | 1,135.00 | 1,085.00 | 1,135.00 | 1,078.27 | 49,328,700 |
| 2025-03-26 | 1,125.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,045.01 | 56,225,800 |
| 2025-03-25 | 1,115.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,078.27 | 51,446,800 |
| 2025-03-24 | 1,110.00 | 1,120.00 | 1,085.00 | 1,105.00 | 1,049.76 | 37,714,500 |
| 2025-03-21 | 1,085.00 | 1,125.00 | 1,065.00 | 1,120.00 | 1,064.01 | 100,617,100 |
| 2025-03-20 | 1,030.00 | 1,090.00 | 1,030.00 | 1,090.00 | 1,035.51 | 54,985,600 |
| 2025-03-19 | 1,020.00 | 1,035.00 | 1,010.00 | 1,030.00 | 978.51 | 77,682,000 |
| 2025-03-18 | 1,065.00 | 1,065.00 | 985.00 | 1,015.00 | 964.26 | 65,897,200 |
| 2025-03-17 | 1,055.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,007.01 | 36,823,400 |
| 2025-03-14 | 1,085.00 | 1,085.00 | 1,040.00 | 1,050.00 | 997.51 | 38,546,500 |
| 2025-03-13 | 1,070.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,030.76 | 48,437,200 |
| 2025-03-12 | 1,070.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,016.51 | 61,160,600 |
| 2025-03-11 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,007.01 | 49,708,100 |
| 2025-03-10 | 1,150.00 | 1,150.00 | 1,080.00 | 1,080.00 | 1,026.01 | 64,822,400 |
| 2025-03-07 | 1,150.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,102.02 | 70,165,600 |
| 2025-03-06 | 1,105.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,092.52 | 94,422,400 |
| 2025-03-05 | 1,110.00 | 1,115.00 | 1,070.00 | 1,090.00 | 1,035.51 | 68,134,600 |
| 2025-03-04 | 1,110.00 | 1,130.00 | 1,090.00 | 1,110.00 | 1,054.51 | 61,796,300 |
| 2025-03-03 | 1,120.00 | 1,125.00 | 1,095.00 | 1,110.00 | 1,054.51 | 69,021,200 |
| 2025-02-28 | 1,150.00 | 1,155.00 | 1,065.00 | 1,080.00 | 1,026.01 | 120,318,100 |
| 2025-02-27 | 1,195.00 | 1,210.00 | 1,125.00 | 1,140.00 | 1,083.02 | 45,990,500 |
| 2025-02-26 | 1,170.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,125.77 | 34,121,600 |
| 2025-02-25 | 1,205.00 | 1,210.00 | 1,155.00 | 1,160.00 | 1,102.02 | 29,002,100 |
| 2025-02-24 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,149.52 | 29,051,600 |
| 2025-02-21 | 1,210.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,159.02 | 44,742,900 |
| 2025-02-20 | 1,245.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,149.52 | 41,528,100 |
| 2025-02-19 | 1,295.00 | 1,300.00 | 1,230.00 | 1,235.00 | 1,173.27 | 43,136,000 |
| 2025-02-18 | 1,290.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1,230.27 | 29,474,700 |
| 2025-02-17 | 1,290.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,220.77 | 11,683,600 |
| 2025-02-14 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,225.52 | 30,724,900 |
| 2025-02-13 | 1,285.00 | 1,310.00 | 1,275.00 | 1,290.00 | 1,225.52 | 23,376,500 |
| 2025-02-12 | 1,255.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,220.77 | 23,966,600 |
| 2025-02-11 | 1,320.00 | 1,325.00 | 1,250.00 | 1,250.00 | 1,187.52 | 34,737,600 |
| 2025-02-10 | 1,265.00 | 1,330.00 | 1,240.00 | 1,320.00 | 1,254.02 | 47,231,200 |
| 2025-02-07 | 1,310.00 | 1,325.00 | 1,245.00 | 1,265.00 | 1,201.77 | 51,937,400 |
| 2025-02-06 | 1,230.00 | 1,300.00 | 1,230.00 | 1,300.00 | 1,235.02 | 50,754,500 |
| 2025-02-05 | 1,235.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,149.52 | 35,245,500 |
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.