Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,605.00 | 1,630.00 | 1,590.00 | 1,615.00 | 1,534.27 | 32,896,000 |
| 2024-10-30 | 1,615.00 | 1,615.00 | 1,575.00 | 1,605.00 | 1,524.77 | 35,374,700 |
| 2024-10-29 | 1,640.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,534.27 | 24,616,400 |
| 2024-10-28 | 1,625.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,548.52 | 21,951,600 |
| 2024-10-25 | 1,655.00 | 1,655.00 | 1,620.00 | 1,620.00 | 1,539.02 | 24,172,100 |
| 2024-10-24 | 1,675.00 | 1,675.00 | 1,640.00 | 1,645.00 | 1,562.77 | 14,515,800 |
| 2024-10-23 | 1,680.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,591.27 | 17,965,800 |
| 2024-10-22 | 1,670.00 | 1,710.00 | 1,660.00 | 1,680.00 | 1,596.02 | 39,527,600 |
| 2024-10-21 | 1,715.00 | 1,720.00 | 1,660.00 | 1,660.00 | 1,577.02 | 28,486,500 |
| 2024-10-18 | 1,700.00 | 1,715.00 | 1,680.00 | 1,715.00 | 1,629.27 | 26,148,500 |
| 2024-10-17 | 1,730.00 | 1,735.00 | 1,690.00 | 1,690.00 | 1,605.52 | 30,025,500 |
| 2024-10-16 | 1,770.00 | 1,770.00 | 1,725.00 | 1,730.00 | 1,643.52 | 23,659,600 |
| 2024-10-15 | 1,715.00 | 1,755.00 | 1,715.00 | 1,750.00 | 1,662.52 | 40,200,700 |
| 2024-10-14 | 1,720.00 | 1,740.00 | 1,695.00 | 1,715.00 | 1,629.27 | 14,663,800 |
| 2024-10-11 | 1,680.00 | 1,720.00 | 1,655.00 | 1,720.00 | 1,634.02 | 21,201,000 |
| 2024-10-10 | 1,665.00 | 1,675.00 | 1,620.00 | 1,650.00 | 1,567.52 | 20,146,400 |
| 2024-10-09 | 1,695.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,586.52 | 22,130,300 |
| 2024-10-08 | 1,730.00 | 1,730.00 | 1,675.00 | 1,700.00 | 1,615.02 | 29,450,900 |
| 2024-10-07 | 1,730.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,643.52 | 15,628,300 |
| 2024-10-04 | 1,740.00 | 1,745.00 | 1,725.00 | 1,740.00 | 1,653.02 | 23,888,900 |
| 2024-10-03 | 1,725.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,653.02 | 29,339,700 |
| 2024-10-02 | 1,720.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,638.77 | 34,292,400 |
| 2024-10-01 | 1,725.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,653.02 | 17,776,300 |
| 2024-09-30 | 1,750.00 | 1,750.00 | 1,715.00 | 1,725.00 | 1,638.77 | 32,208,200 |
| 2024-09-27 | 1,750.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,648.27 | 26,166,200 |
| 2024-09-26 | 1,755.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,653.02 | 43,183,000 |
| 2024-09-25 | 1,760.00 | 1,760.00 | 1,715.00 | 1,740.00 | 1,653.02 | 43,953,100 |
| 2024-09-24 | 1,730.00 | 1,755.00 | 1,705.00 | 1,745.00 | 1,657.77 | 50,069,500 |
| 2024-09-23 | 1,745.00 | 1,765.00 | 1,725.00 | 1,735.00 | 1,648.27 | 26,807,400 |
| 2024-09-20 | 1,730.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,634.02 | 53,855,900 |
| 2024-09-19 | 1,765.00 | 1,765.00 | 1,725.00 | 1,730.00 | 1,643.52 | 36,027,300 |
| 2024-09-18 | 1,705.00 | 1,750.00 | 1,705.00 | 1,750.00 | 1,662.52 | 17,766,800 |
| 2024-09-17 | 1,710.00 | 1,730.00 | 1,705.00 | 1,705.00 | 1,619.77 | 11,301,100 |
| 2024-09-13 | 1,735.00 | 1,735.00 | 1,700.00 | 1,705.00 | 1,619.77 | 26,363,700 |
| 2024-09-12 | 1,710.00 | 1,755.00 | 1,710.00 | 1,740.00 | 1,653.02 | 22,782,500 |
| 2024-09-11 | 1,735.00 | 1,750.00 | 1,705.00 | 1,720.00 | 1,634.02 | 12,867,500 |
| 2024-09-10 | 1,775.00 | 1,785.00 | 1,730.00 | 1,740.00 | 1,653.02 | 37,848,800 |
| 2024-09-09 | 1,710.00 | 1,755.00 | 1,710.00 | 1,740.00 | 1,653.02 | 32,323,400 |
| 2024-09-06 | 1,690.00 | 1,790.00 | 1,690.00 | 1,710.00 | 1,624.52 | 38,817,500 |
| 2024-09-05 | 1,730.00 | 1,760.00 | 1,690.00 | 1,690.00 | 1,605.52 | 29,701,400 |
| 2024-09-04 | 1,695.00 | 1,740.00 | 1,680.00 | 1,730.00 | 1,643.52 | 18,218,900 |
| 2024-09-03 | 1,680.00 | 1,705.00 | 1,645.00 | 1,680.00 | 1,596.02 | 27,745,900 |
| 2024-09-02 | 1,650.00 | 1,695.00 | 1,650.00 | 1,680.00 | 1,596.02 | 19,751,100 |
| 2024-08-30 | 1,700.00 | 1,700.00 | 1,635.00 | 1,650.00 | 1,567.52 | 76,268,200 |
| 2024-08-29 | 1,750.00 | 1,750.00 | 1,695.00 | 1,700.00 | 1,615.02 | 18,397,600 |
| 2024-08-28 | 1,770.00 | 1,795.00 | 1,725.00 | 1,725.00 | 1,638.77 | 29,151,100 |
| 2024-08-27 | 1,730.00 | 1,765.00 | 1,715.00 | 1,740.00 | 1,653.02 | 41,882,400 |
| 2024-08-26 | 1,705.00 | 1,750.00 | 1,705.00 | 1,730.00 | 1,643.52 | 36,332,700 |
| 2024-08-23 | 1,750.00 | 1,750.00 | 1,705.00 | 1,720.00 | 1,634.02 | 14,712,400 |
| 2024-08-22 | 1,710.00 | 1,750.00 | 1,705.00 | 1,725.00 | 1,638.77 | 39,387,100 |
| 2024-08-21 | 1,745.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,643.52 | 27,468,300 |
| 2024-08-20 | 1,625.00 | 1,720.00 | 1,620.00 | 1,700.00 | 1,615.02 | 48,149,200 |
| 2024-08-19 | 1,630.00 | 1,655.00 | 1,600.00 | 1,610.00 | 1,529.52 | 36,968,000 |
| 2024-08-16 | 1,690.00 | 1,690.00 | 1,640.00 | 1,650.00 | 1,567.52 | 20,882,800 |
| 2024-08-15 | 1,670.00 | 1,680.00 | 1,645.00 | 1,670.00 | 1,586.52 | 33,440,700 |
| 2024-08-14 | 1,660.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,596.02 | 85,483,000 |
| 2024-08-13 | 1,680.00 | 1,680.00 | 1,655.00 | 1,665.00 | 1,581.77 | 23,657,700 |
| 2024-08-12 | 1,670.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,586.52 | 24,929,900 |
| 2024-08-09 | 1,660.00 | 1,685.00 | 1,655.00 | 1,665.00 | 1,581.77 | 28,726,400 |
| 2024-08-08 | 1,645.00 | 1,680.00 | 1,645.00 | 1,655.00 | 1,572.27 | 39,547,500 |
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.