New Zealand markets open in 9 hours 16 minutes

PT Kalbe Farma Tbk. (KLBF.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
1,480.00-20.00 (-1.33%)
At close: 04:13PM WIB
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
05 Apr 20241,500.001,500.001,480.001,480.001,480.005,654,100
04 Apr 20241,505.001,505.001,480.001,500.001,500.0012,988,800
03 Apr 20241,480.001,510.001,460.001,500.001,500.0038,921,200
02 Apr 20241,475.001,475.001,435.001,475.001,475.0046,015,200
01 Apr 20241,480.001,480.001,450.001,465.001,465.0030,519,700
28 Mar 20241,475.001,485.001,450.001,475.001,475.0030,183,200
27 Mar 20241,515.001,515.001,460.001,460.001,460.0020,490,100
26 Mar 20241,535.001,535.001,500.001,505.001,505.0032,682,200
25 Mar 20241,520.001,520.001,485.001,520.001,520.0022,175,400
22 Mar 20241,485.001,515.001,475.001,485.001,485.0012,094,700
21 Mar 20241,485.001,510.001,460.001,460.001,460.0042,424,300
20 Mar 20241,420.001,480.001,420.001,480.001,480.0025,865,500
19 Mar 20241,420.001,440.001,415.001,415.001,415.0040,795,900
18 Mar 20241,430.001,440.001,415.001,415.001,415.0032,143,000
15 Mar 20241,425.001,445.001,405.001,430.001,430.00159,383,200
14 Mar 20241,430.001,445.001,420.001,435.001,435.0026,353,000
13 Mar 20241,460.001,470.001,425.001,425.001,425.0035,365,600
08 Mar 20241,465.001,470.001,440.001,440.001,440.0040,731,700
07 Mar 20241,490.001,500.001,465.001,465.001,465.0022,144,800
06 Mar 20241,485.001,500.001,485.001,500.001,500.0011,294,200
05 Mar 20241,490.001,510.001,485.001,485.001,485.0018,808,600
04 Mar 20241,490.001,505.001,470.001,500.001,500.0042,941,300
01 Mar 20241,485.001,495.001,470.001,490.001,490.0031,150,600
29 Feb 20241,455.001,490.001,445.001,490.001,490.0061,501,900
28 Feb 20241,460.001,465.001,450.001,455.001,455.009,295,000
27 Feb 20241,470.001,470.001,445.001,460.001,460.0023,172,600
26 Feb 20241,470.001,480.001,445.001,470.001,470.0067,334,500
23 Feb 20241,485.001,485.001,455.001,475.001,475.0036,344,800
22 Feb 20241,490.001,490.001,460.001,485.001,485.0026,672,500
21 Feb 20241,500.001,500.001,470.001,490.001,490.0033,174,100
20 Feb 20241,470.001,515.001,470.001,500.001,500.0042,400,100
19 Feb 20241,485.001,490.001,455.001,470.001,470.0048,617,400
16 Feb 20241,455.001,495.001,430.001,485.001,485.0088,428,200
15 Feb 20241,500.001,510.001,455.001,455.001,455.0046,620,500
13 Feb 20241,490.001,510.001,480.001,480.001,480.0044,531,200
12 Feb 20241,505.001,515.001,485.001,490.001,490.0032,025,600
07 Feb 20241,545.001,555.001,500.001,500.001,500.0042,017,800
06 Feb 20241,545.001,550.001,510.001,545.001,545.0046,060,600
05 Feb 20241,540.001,555.001,510.001,545.001,545.0040,439,700
02 Feb 20241,510.001,540.001,495.001,540.001,540.0043,348,900
01 Feb 20241,510.001,515.001,475.001,510.001,510.0093,332,300
31 Jan 20241,500.001,530.001,495.001,510.001,510.0049,470,200
30 Jan 20241,495.001,515.001,475.001,510.001,510.0037,016,900
29 Jan 20241,540.001,540.001,475.001,510.001,510.0065,901,500
26 Jan 20241,575.001,575.001,530.001,540.001,540.0018,469,700
25 Jan 20241,600.001,600.001,575.001,575.001,575.0013,335,500
24 Jan 20241,555.001,595.001,550.001,595.001,595.0019,226,900
23 Jan 20241,555.001,560.001,525.001,555.001,555.0063,568,200
22 Jan 20241,555.001,565.001,530.001,555.001,555.0038,130,800
19 Jan 20241,580.001,580.001,555.001,555.001,555.0021,475,600
18 Jan 20241,570.001,590.001,555.001,580.001,580.0058,898,900
17 Jan 20241,585.001,600.001,555.001,580.001,580.00186,920,700
16 Jan 20241,590.001,610.001,580.001,585.001,585.0029,062,200
15 Jan 20241,595.001,595.001,580.001,590.001,590.0020,946,300
12 Jan 20241,585.001,600.001,565.001,595.001,595.0069,328,700
11 Jan 20241,590.001,600.001,565.001,595.001,595.0030,429,900
10 Jan 20241,590.001,595.001,580.001,580.001,580.0026,139,600
09 Jan 20241,590.001,595.001,560.001,590.001,590.0082,106,400
08 Jan 20241,580.001,600.001,555.001,590.001,590.00132,829,500
05 Jan 20241,600.001,605.001,580.001,580.001,580.0035,255,400
04 Jan 20241,605.001,620.001,590.001,590.001,590.0016,377,400
03 Jan 20241,620.001,620.001,595.001,605.001,605.0011,021,100
02 Jan 20241,610.001,620.001,600.001,620.001,620.009,431,600
29 Dec 20231,625.001,630.001,600.001,610.001,610.009,755,000
28 Dec 20231,620.001,625.001,605.001,620.001,620.0012,132,400
27 Dec 20231,600.001,630.001,580.001,620.001,620.0017,926,300
22 Dec 20231,605.001,620.001,585.001,585.001,585.0024,334,200
21 Dec 20231,615.001,620.001,595.001,600.001,600.0015,974,500
20 Dec 20231,670.001,670.001,610.001,615.001,615.0023,730,800
19 Dec 20231,620.001,665.001,600.001,660.001,660.0035,486,800
18 Dec 20231,610.001,620.001,590.001,615.001,615.0033,861,800
15 Dec 20231,555.001,620.001,555.001,600.001,600.00124,244,000
14 Dec 20231,615.001,620.001,595.001,600.001,600.0042,641,800
13 Dec 20231,610.001,610.001,575.001,610.001,610.0058,989,200
12 Dec 20231,630.001,635.001,600.001,610.001,610.0013,677,300
11 Dec 20231,645.001,645.001,605.001,630.001,630.0024,836,400
08 Dec 20231,670.001,680.001,620.001,645.001,645.0021,423,900
07 Dec 20231,700.001,725.001,650.001,670.001,670.0028,217,700
06 Dec 20231,680.001,735.001,675.001,700.001,700.0034,553,800
05 Dec 20231,645.001,680.001,620.001,660.001,660.0021,335,900
04 Dec 20231,665.001,670.001,635.001,640.001,640.0016,280,100
01 Dec 20231,610.001,695.001,605.001,665.001,665.0037,087,700
30 Nov 20231,600.001,650.001,585.001,615.001,615.00138,930,200
29 Nov 20231,610.001,635.001,600.001,605.001,605.0022,564,800
28 Nov 20231,625.001,640.001,600.001,605.001,605.0048,173,500
27 Nov 20231,605.001,640.001,595.001,625.001,625.0025,615,200
24 Nov 20231,640.001,650.001,590.001,595.001,595.0023,731,900
23 Nov 20231,645.001,675.001,635.001,640.001,640.0022,415,700
22 Nov 20231,620.001,680.001,620.001,645.001,645.0028,702,700
21 Nov 20231,615.001,620.001,595.001,605.001,605.0030,532,300
20 Nov 20231,615.001,630.001,600.001,625.001,625.0014,474,100
17 Nov 20231,605.001,620.001,585.001,620.001,620.0043,668,800
16 Nov 20231,610.001,615.001,580.001,615.001,615.0044,734,100
15 Nov 20231,615.001,625.001,590.001,610.001,610.0030,926,600
14 Nov 20231,590.001,620.001,560.001,605.001,605.0024,224,400
13 Nov 20231,605.001,635.001,595.001,600.001,600.0014,028,100
10 Nov 20231,620.001,625.001,585.001,590.001,590.0016,704,000
09 Nov 20231,615.001,645.001,615.001,620.001,620.0014,238,800
08 Nov 20231,610.001,615.001,585.001,615.001,615.0021,281,000
07 Nov 20231,610.001,625.001,595.001,605.001,605.0028,239,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...