PT Kalbe Farma Tbk. (KLBF.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,490.0000 | 1,510.0000 | 1,455.0000 | 1,490.0000 | 1,490.0000 | 58,959,900 |
| 30 Apr 2024 | 1,410.0000 | 1,495.0000 | 1,405.0000 | 1,455.0000 | 1,455.0000 | 51,225,600 |
| 29 Apr 2024 | 1,425.0000 | 1,440.0000 | 1,395.0000 | 1,405.0000 | 1,405.0000 | 49,323,400 |
| 26 Apr 2024 | 1,450.0000 | 1,450.0000 | 1,405.0000 | 1,405.0000 | 1,405.0000 | 17,000,000 |
| 25 Apr 2024 | 1,420.0000 | 1,460.0000 | 1,410.0000 | 1,430.0000 | 1,430.0000 | 20,178,700 |
| 24 Apr 2024 | 1,415.0000 | 1,420.0000 | 1,395.0000 | 1,405.0000 | 1,405.0000 | 18,850,300 |
| 23 Apr 2024 | 1,420.0000 | 1,440.0000 | 1,400.0000 | 1,425.0000 | 1,425.0000 | 14,086,900 |
| 22 Apr 2024 | 1,410.0000 | 1,420.0000 | 1,385.0000 | 1,405.0000 | 1,405.0000 | 19,470,000 |
| 19 Apr 2024 | 1,420.0000 | 1,420.0000 | 1,375.0000 | 1,400.0000 | 1,400.0000 | 21,853,800 |
| 18 Apr 2024 | 1,465.0000 | 1,465.0000 | 1,410.0000 | 1,415.0000 | 1,415.0000 | 25,353,800 |
| 17 Apr 2024 | 1,475.0000 | 1,525.0000 | 1,450.0000 | 1,455.0000 | 1,455.0000 | 24,631,000 |
| 16 Apr 2024 | 1,510.0000 | 1,510.0000 | 1,440.0000 | 1,450.0000 | 1,450.0000 | 47,729,000 |
| 05 Apr 2024 | 1,500.0000 | 1,500.0000 | 1,480.0000 | 1,480.0000 | 1,480.0000 | 5,654,100 |
| 04 Apr 2024 | 1,505.0000 | 1,505.0000 | 1,480.0000 | 1,500.0000 | 1,500.0000 | 12,988,800 |
| 03 Apr 2024 | 1,480.0000 | 1,510.0000 | 1,460.0000 | 1,500.0000 | 1,500.0000 | 38,921,200 |
| 02 Apr 2024 | 1,475.0000 | 1,475.0000 | 1,435.0000 | 1,475.0000 | 1,475.0000 | 46,015,200 |
| 01 Apr 2024 | 1,480.0000 | 1,480.0000 | 1,450.0000 | 1,465.0000 | 1,465.0000 | 30,519,700 |
| 28 Mar 2024 | 1,475.0000 | 1,485.0000 | 1,450.0000 | 1,475.0000 | 1,475.0000 | 30,183,200 |
| 27 Mar 2024 | 1,515.0000 | 1,515.0000 | 1,460.0000 | 1,460.0000 | 1,460.0000 | 20,490,100 |
| 26 Mar 2024 | 1,535.0000 | 1,535.0000 | 1,500.0000 | 1,505.0000 | 1,505.0000 | 32,682,200 |
| 25 Mar 2024 | 1,520.0000 | 1,520.0000 | 1,485.0000 | 1,520.0000 | 1,520.0000 | 22,175,400 |
| 22 Mar 2024 | 1,485.0000 | 1,515.0000 | 1,475.0000 | 1,485.0000 | 1,485.0000 | 12,094,700 |
| 21 Mar 2024 | 1,485.0000 | 1,510.0000 | 1,460.0000 | 1,460.0000 | 1,460.0000 | 42,424,300 |
| 20 Mar 2024 | 1,420.0000 | 1,480.0000 | 1,420.0000 | 1,480.0000 | 1,480.0000 | 25,865,500 |
| 19 Mar 2024 | 1,420.0000 | 1,440.0000 | 1,415.0000 | 1,415.0000 | 1,415.0000 | 40,795,900 |
| 18 Mar 2024 | 1,430.0000 | 1,440.0000 | 1,415.0000 | 1,415.0000 | 1,415.0000 | 32,143,000 |
| 15 Mar 2024 | 1,425.0000 | 1,445.0000 | 1,405.0000 | 1,430.0000 | 1,430.0000 | 159,383,200 |
| 14 Mar 2024 | 1,430.0000 | 1,445.0000 | 1,420.0000 | 1,435.0000 | 1,435.0000 | 26,353,000 |
| 13 Mar 2024 | 1,460.0000 | 1,470.0000 | 1,425.0000 | 1,425.0000 | 1,425.0000 | 35,365,600 |
| 08 Mar 2024 | 1,465.0000 | 1,470.0000 | 1,440.0000 | 1,440.0000 | 1,440.0000 | 40,731,700 |
| 07 Mar 2024 | 1,490.0000 | 1,500.0000 | 1,465.0000 | 1,465.0000 | 1,465.0000 | 22,144,800 |
| 06 Mar 2024 | 1,485.0000 | 1,500.0000 | 1,485.0000 | 1,500.0000 | 1,500.0000 | 11,294,200 |
| 05 Mar 2024 | 1,490.0000 | 1,510.0000 | 1,485.0000 | 1,485.0000 | 1,485.0000 | 18,808,600 |
| 04 Mar 2024 | 1,490.0000 | 1,505.0000 | 1,470.0000 | 1,500.0000 | 1,500.0000 | 42,941,300 |
| 01 Mar 2024 | 1,485.0000 | 1,495.0000 | 1,470.0000 | 1,490.0000 | 1,490.0000 | 31,150,600 |
| 29 Feb 2024 | 1,455.0000 | 1,490.0000 | 1,445.0000 | 1,490.0000 | 1,490.0000 | 61,501,900 |
| 28 Feb 2024 | 1,460.0000 | 1,465.0000 | 1,450.0000 | 1,455.0000 | 1,455.0000 | 9,295,000 |
| 27 Feb 2024 | 1,470.0000 | 1,470.0000 | 1,445.0000 | 1,460.0000 | 1,460.0000 | 23,172,600 |
| 26 Feb 2024 | 1,470.0000 | 1,480.0000 | 1,445.0000 | 1,470.0000 | 1,470.0000 | 67,334,500 |
| 23 Feb 2024 | 1,485.0000 | 1,485.0000 | 1,455.0000 | 1,475.0000 | 1,475.0000 | 36,344,800 |
| 22 Feb 2024 | 1,490.0000 | 1,490.0000 | 1,460.0000 | 1,485.0000 | 1,485.0000 | 26,672,500 |
| 21 Feb 2024 | 1,500.0000 | 1,500.0000 | 1,470.0000 | 1,490.0000 | 1,490.0000 | 33,174,100 |
| 20 Feb 2024 | 1,470.0000 | 1,515.0000 | 1,470.0000 | 1,500.0000 | 1,500.0000 | 42,400,100 |
| 19 Feb 2024 | 1,485.0000 | 1,490.0000 | 1,455.0000 | 1,470.0000 | 1,470.0000 | 48,617,400 |
| 16 Feb 2024 | 1,455.0000 | 1,495.0000 | 1,430.0000 | 1,485.0000 | 1,485.0000 | 88,428,200 |
| 15 Feb 2024 | 1,500.0000 | 1,510.0000 | 1,455.0000 | 1,455.0000 | 1,455.0000 | 46,620,500 |
| 13 Feb 2024 | 1,490.0000 | 1,510.0000 | 1,480.0000 | 1,480.0000 | 1,480.0000 | 44,531,200 |
| 12 Feb 2024 | 1,505.0000 | 1,515.0000 | 1,485.0000 | 1,490.0000 | 1,490.0000 | 32,025,600 |
| 07 Feb 2024 | 1,545.0000 | 1,555.0000 | 1,500.0000 | 1,500.0000 | 1,500.0000 | 42,017,800 |
| 06 Feb 2024 | 1,545.0000 | 1,550.0000 | 1,510.0000 | 1,545.0000 | 1,545.0000 | 46,060,600 |
| 05 Feb 2024 | 1,540.0000 | 1,555.0000 | 1,510.0000 | 1,545.0000 | 1,545.0000 | 40,439,700 |
| 02 Feb 2024 | 1,510.0000 | 1,540.0000 | 1,495.0000 | 1,540.0000 | 1,540.0000 | 43,348,900 |
| 01 Feb 2024 | 1,510.0000 | 1,515.0000 | 1,475.0000 | 1,510.0000 | 1,510.0000 | 93,332,300 |
| 31 Jan 2024 | 1,500.0000 | 1,530.0000 | 1,495.0000 | 1,510.0000 | 1,510.0000 | 49,470,200 |
| 30 Jan 2024 | 1,495.0000 | 1,515.0000 | 1,475.0000 | 1,510.0000 | 1,510.0000 | 37,016,900 |
| 29 Jan 2024 | 1,540.0000 | 1,540.0000 | 1,475.0000 | 1,510.0000 | 1,510.0000 | 65,901,500 |
| 26 Jan 2024 | 1,575.0000 | 1,575.0000 | 1,530.0000 | 1,540.0000 | 1,540.0000 | 18,469,700 |
| 25 Jan 2024 | 1,600.0000 | 1,600.0000 | 1,575.0000 | 1,575.0000 | 1,575.0000 | 13,335,500 |
| 24 Jan 2024 | 1,555.0000 | 1,595.0000 | 1,550.0000 | 1,595.0000 | 1,595.0000 | 19,226,900 |
| 23 Jan 2024 | 1,555.0000 | 1,560.0000 | 1,525.0000 | 1,555.0000 | 1,555.0000 | 63,568,200 |
| 22 Jan 2024 | 1,555.0000 | 1,565.0000 | 1,530.0000 | 1,555.0000 | 1,555.0000 | 38,130,800 |
| 19 Jan 2024 | 1,580.0000 | 1,580.0000 | 1,555.0000 | 1,555.0000 | 1,555.0000 | 21,475,600 |
| 18 Jan 2024 | 1,570.0000 | 1,590.0000 | 1,555.0000 | 1,580.0000 | 1,580.0000 | 58,898,900 |
| 17 Jan 2024 | 1,585.0000 | 1,600.0000 | 1,555.0000 | 1,580.0000 | 1,580.0000 | 186,920,700 |
| 16 Jan 2024 | 1,590.0000 | 1,610.0000 | 1,580.0000 | 1,585.0000 | 1,585.0000 | 29,062,200 |
| 15 Jan 2024 | 1,595.0000 | 1,595.0000 | 1,580.0000 | 1,590.0000 | 1,590.0000 | 20,946,300 |
| 12 Jan 2024 | 1,585.0000 | 1,600.0000 | 1,565.0000 | 1,595.0000 | 1,595.0000 | 69,328,700 |
| 11 Jan 2024 | 1,590.0000 | 1,600.0000 | 1,565.0000 | 1,595.0000 | 1,595.0000 | 30,429,900 |
| 10 Jan 2024 | 1,590.0000 | 1,595.0000 | 1,580.0000 | 1,580.0000 | 1,580.0000 | 26,139,600 |
| 09 Jan 2024 | 1,590.0000 | 1,595.0000 | 1,560.0000 | 1,590.0000 | 1,590.0000 | 82,106,400 |
| 08 Jan 2024 | 1,580.0000 | 1,600.0000 | 1,555.0000 | 1,590.0000 | 1,590.0000 | 132,829,500 |
| 05 Jan 2024 | 1,600.0000 | 1,605.0000 | 1,580.0000 | 1,580.0000 | 1,580.0000 | 35,255,400 |
| 04 Jan 2024 | 1,605.0000 | 1,620.0000 | 1,590.0000 | 1,590.0000 | 1,590.0000 | 16,377,400 |
| 03 Jan 2024 | 1,620.0000 | 1,620.0000 | 1,595.0000 | 1,605.0000 | 1,605.0000 | 11,021,100 |
| 02 Jan 2024 | 1,610.0000 | 1,620.0000 | 1,600.0000 | 1,620.0000 | 1,620.0000 | 9,431,600 |
| 29 Dec 2023 | 1,625.0000 | 1,630.0000 | 1,600.0000 | 1,610.0000 | 1,610.0000 | 9,755,000 |
| 28 Dec 2023 | 1,620.0000 | 1,625.0000 | 1,605.0000 | 1,620.0000 | 1,620.0000 | 12,132,400 |
| 27 Dec 2023 | 1,600.0000 | 1,630.0000 | 1,580.0000 | 1,620.0000 | 1,620.0000 | 17,926,300 |
| 22 Dec 2023 | 1,605.0000 | 1,620.0000 | 1,585.0000 | 1,585.0000 | 1,585.0000 | 24,334,200 |
| 21 Dec 2023 | 1,615.0000 | 1,620.0000 | 1,595.0000 | 1,600.0000 | 1,600.0000 | 15,974,500 |
| 20 Dec 2023 | 1,670.0000 | 1,670.0000 | 1,610.0000 | 1,615.0000 | 1,615.0000 | 23,730,800 |
| 19 Dec 2023 | 1,620.0000 | 1,665.0000 | 1,600.0000 | 1,660.0000 | 1,660.0000 | 35,486,800 |
| 18 Dec 2023 | 1,610.0000 | 1,620.0000 | 1,590.0000 | 1,615.0000 | 1,615.0000 | 33,861,800 |
| 15 Dec 2023 | 1,555.0000 | 1,620.0000 | 1,555.0000 | 1,600.0000 | 1,600.0000 | 124,244,000 |
| 14 Dec 2023 | 1,615.0000 | 1,620.0000 | 1,595.0000 | 1,600.0000 | 1,600.0000 | 42,641,800 |
| 13 Dec 2023 | 1,610.0000 | 1,610.0000 | 1,575.0000 | 1,610.0000 | 1,610.0000 | 58,989,200 |
| 12 Dec 2023 | 1,630.0000 | 1,635.0000 | 1,600.0000 | 1,610.0000 | 1,610.0000 | 13,677,300 |
| 11 Dec 2023 | 1,645.0000 | 1,645.0000 | 1,605.0000 | 1,630.0000 | 1,630.0000 | 24,836,400 |
| 08 Dec 2023 | 1,670.0000 | 1,680.0000 | 1,620.0000 | 1,645.0000 | 1,645.0000 | 21,423,900 |
| 07 Dec 2023 | 1,700.0000 | 1,725.0000 | 1,650.0000 | 1,670.0000 | 1,670.0000 | 28,217,700 |
| 06 Dec 2023 | 1,680.0000 | 1,735.0000 | 1,675.0000 | 1,700.0000 | 1,700.0000 | 34,553,800 |
| 05 Dec 2023 | 1,645.0000 | 1,680.0000 | 1,620.0000 | 1,660.0000 | 1,660.0000 | 21,335,900 |
| 04 Dec 2023 | 1,665.0000 | 1,670.0000 | 1,635.0000 | 1,640.0000 | 1,640.0000 | 16,280,100 |
| 01 Dec 2023 | 1,610.0000 | 1,695.0000 | 1,605.0000 | 1,665.0000 | 1,665.0000 | 37,087,700 |
| 30 Nov 2023 | 1,600.0000 | 1,650.0000 | 1,585.0000 | 1,615.0000 | 1,615.0000 | 138,930,200 |
| 29 Nov 2023 | 1,610.0000 | 1,635.0000 | 1,600.0000 | 1,605.0000 | 1,605.0000 | 22,564,800 |
| 28 Nov 2023 | 1,625.0000 | 1,640.0000 | 1,600.0000 | 1,605.0000 | 1,605.0000 | 48,173,500 |
| 27 Nov 2023 | 1,605.0000 | 1,640.0000 | 1,595.0000 | 1,625.0000 | 1,625.0000 | 25,615,200 |
| 24 Nov 2023 | 1,640.0000 | 1,650.0000 | 1,590.0000 | 1,595.0000 | 1,595.0000 | 23,731,900 |
| 23 Nov 2023 | 1,645.0000 | 1,675.0000 | 1,635.0000 | 1,640.0000 | 1,640.0000 | 22,415,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.