Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,230.00 | 1,265.00 | 1,225.00 | 1,250.00 | 1,187.52 | 27,751,900 |
| 2025-02-03 | 1,255.00 | 1,265.00 | 1,185.00 | 1,200.00 | 1,140.02 | 27,741,200 |
| 2025-01-31 | 1,240.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,201.77 | 15,686,200 |
| 2025-01-30 | 1,220.00 | 1,240.00 | 1,195.00 | 1,235.00 | 1,173.27 | 28,410,500 |
| 2025-01-24 | 1,250.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,159.02 | 21,583,000 |
| 2025-01-23 | 1,260.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,173.27 | 16,196,600 |
| 2025-01-22 | 1,240.00 | 1,260.00 | 1,235.00 | 1,260.00 | 1,197.02 | 31,461,300 |
| 2025-01-21 | 1,225.00 | 1,245.00 | 1,220.00 | 1,240.00 | 1,178.02 | 39,341,900 |
| 2025-01-20 | 1,225.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,159.02 | 17,223,300 |
| 2025-01-17 | 1,240.00 | 1,240.00 | 1,210.00 | 1,225.00 | 1,163.77 | 28,924,700 |
| 2025-01-16 | 1,260.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,173.27 | 26,983,900 |
| 2025-01-15 | 1,245.00 | 1,270.00 | 1,245.00 | 1,255.00 | 1,192.27 | 27,373,400 |
| 2025-01-14 | 1,265.00 | 1,270.00 | 1,225.00 | 1,225.00 | 1,163.77 | 25,570,500 |
| 2025-01-13 | 1,260.00 | 1,280.00 | 1,245.00 | 1,265.00 | 1,201.77 | 28,554,700 |
| 2025-01-10 | 1,270.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,197.02 | 34,369,300 |
| 2025-01-09 | 1,275.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,206.52 | 19,039,900 |
| 2025-01-08 | 1,300.00 | 1,310.00 | 1,270.00 | 1,275.00 | 1,211.27 | 32,640,900 |
| 2025-01-07 | 1,280.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,225.52 | 19,463,100 |
| 2025-01-06 | 1,330.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,216.02 | 22,169,200 |
| 2025-01-03 | 1,345.00 | 1,360.00 | 1,315.00 | 1,325.00 | 1,258.77 | 25,497,900 |
| 2025-01-02 | 1,370.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,273.02 | 14,746,400 |
| 2024-12-30 | 1,360.00 | 1,390.00 | 1,340.00 | 1,360.00 | 1,292.02 | 43,195,600 |
| 2024-12-27 | 1,400.00 | 1,405.00 | 1,335.00 | 1,355.00 | 1,287.27 | 38,834,800 |
| 2024-12-24 | 1,330.00 | 1,405.00 | 1,305.00 | 1,400.00 | 1,330.02 | 21,049,300 |
| 2024-12-23 | 1,280.00 | 1,330.00 | 1,265.00 | 1,330.00 | 1,263.52 | 44,241,100 |
| 2024-12-20 | 1,310.00 | 1,325.00 | 1,245.00 | 1,275.00 | 1,211.27 | 116,319,600 |
| 2024-12-19 | 1,375.00 | 1,375.00 | 1,290.00 | 1,320.00 | 1,254.02 | 53,629,000 |
| 2024-12-18 | 1,420.00 | 1,430.00 | 1,355.00 | 1,380.00 | 1,311.02 | 32,062,400 |
| 2024-12-17 | 1,440.00 | 1,445.00 | 1,380.00 | 1,400.00 | 1,330.02 | 20,721,100 |
| 2024-12-16 | 1,445.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,368.02 | 38,742,700 |
| 2024-12-13 | 1,460.00 | 1,465.00 | 1,430.00 | 1,445.00 | 1,372.77 | 30,597,900 |
| 2024-12-12 | 1,505.00 | 1,520.00 | 1,430.00 | 1,455.00 | 1,382.27 | 47,343,600 |
| 2024-12-11 | 1,505.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,429.77 | 27,058,500 |
| 2024-12-10 | 1,490.00 | 1,505.00 | 1,470.00 | 1,505.00 | 1,429.77 | 30,932,300 |
| 2024-12-09 | 1,480.00 | 1,510.00 | 1,475.00 | 1,485.00 | 1,410.77 | 36,920,200 |
| 2024-12-06 | 1,505.00 | 1,505.00 | 1,465.00 | 1,465.00 | 1,391.77 | 31,354,700 |
| 2024-12-05 | 1,485.00 | 1,505.00 | 1,475.00 | 1,505.00 | 1,429.77 | 27,924,000 |
| 2024-12-04 | 1,485.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,410.77 | 39,806,500 |
| 2024-12-03 | 1,475.00 | 1,490.00 | 1,455.00 | 1,480.00 | 1,406.02 | 27,013,500 |
| 2024-12-02 | 1,495.00 | 1,505.00 | 1,475.00 | 1,475.00 | 1,401.27 | 23,689,200 |
| 2024-11-29 | 1,500.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,425.02 | 26,937,300 |
| 2024-11-28 | 1,500.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,420.27 | 31,493,700 |
| 2024-11-26 | 1,520.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,406.02 | 27,441,400 |
| 2024-11-25 | 1,500.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,425.02 | 260,635,400 |
| 2024-11-22 | 1,455.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,396.52 | 21,926,100 |
| 2024-11-21 | 1,475.00 | 1,530.00 | 1,445.00 | 1,450.00 | 1,377.52 | 45,074,800 |
| 2024-11-20 | 1,430.00 | 1,480.00 | 1,430.00 | 1,465.00 | 1,391.77 | 29,233,300 |
| 2024-11-19 | 1,435.00 | 1,455.00 | 1,425.00 | 1,425.00 | 1,353.77 | 30,992,400 |
| 2024-11-18 | 1,415.00 | 1,435.00 | 1,415.00 | 1,435.00 | 1,363.27 | 32,904,100 |
| 2024-11-15 | 1,435.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,349.02 | 42,311,800 |
| 2024-11-14 | 1,485.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,377.52 | 45,388,000 |
| 2024-11-13 | 1,500.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,425.02 | 21,328,400 |
| 2024-11-12 | 1,500.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,425.02 | 34,349,300 |
| 2024-11-11 | 1,540.00 | 1,545.00 | 1,485.00 | 1,510.00 | 1,434.52 | 47,392,200 |
| 2024-11-08 | 1,570.00 | 1,575.00 | 1,530.00 | 1,540.00 | 1,463.02 | 32,730,500 |
| 2024-11-07 | 1,590.00 | 1,605.00 | 1,570.00 | 1,570.00 | 1,491.52 | 31,997,100 |
| 2024-11-06 | 1,615.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,510.52 | 35,557,100 |
| 2024-11-05 | 1,605.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,520.02 | 27,950,900 |
| 2024-11-04 | 1,580.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,510.52 | 30,367,700 |
| 2024-11-01 | 1,610.00 | 1,615.00 | 1,560.00 | 1,570.00 | 1,491.52 | 47,179,900 |
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.