New Zealand markets open in 2 minutes

PT Kalbe Farma Tbk. (KLBF.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-1,555.0000 (-100.00%)
At close: 04:14PM WIB
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20241,560.00001,580.00001,535.00001,560.00001,560.000016,419,000
19 Jun 20241,575.00001,595.00001,530.00001,555.00001,555.000024,324,500
14 Jun 20241,565.00001,600.00001,560.00001,565.00001,565.000019,618,600
13 Jun 20241,565.00001,595.00001,555.00001,565.00001,565.000024,309,100
12 Jun 20241,590.00001,590.00001,545.00001,565.00001,565.000010,933,200
11 Jun 20241,590.00001,605.00001,555.00001,555.00001,555.000026,347,800
10 Jun 20241,605.00001,620.00001,585.00001,595.00001,595.000036,525,400
07 Jun 20241,575.00001,615.00001,565.00001,600.00001,600.000068,422,100
06 Jun 20241,570.00001,595.00001,550.00001,575.00001,575.000069,323,600
05 Jun 20241,575.00001,575.00001,530.00001,550.00001,550.000073,123,500
04 Jun 20241,535.00001,565.00001,525.00001,540.00001,540.000030,497,600
03 Jun 20241,475.00001,540.00001,475.00001,520.00001,520.000028,092,300
31 May 20241,545.00001,545.00001,490.00001,490.00001,490.0000117,693,500
30 May 20241,525.00001,555.00001,495.00001,520.00001,520.000030,139,500
29 May 20241,530.00001,535.00001,480.00001,515.00001,515.000029,138,000
29 May 202431 Dividend
28 May 20241,560.00001,575.00001,540.00001,550.00001,519.000027,878,800
27 May 20241,560.00001,580.00001,530.00001,565.00001,533.700148,754,200
22 May 20241,530.00001,575.00001,510.00001,560.00001,528.800055,916,700
21 May 20241,535.00001,535.00001,490.00001,505.00001,474.900046,767,000
20 May 20241,505.00001,530.00001,505.00001,530.00001,499.400023,932,100
17 May 20241,450.00001,530.00001,450.00001,500.00001,470.000053,345,000
16 May 20241,445.00001,450.00001,435.00001,445.00001,416.100036,922,100
15 May 20241,420.00001,465.00001,415.00001,445.00001,416.100036,425,200
14 May 20241,430.00001,445.00001,405.00001,410.00001,381.800036,320,000
13 May 20241,430.00001,440.00001,405.00001,425.00001,396.500037,882,500
08 May 20241,455.00001,465.00001,415.00001,420.00001,391.600048,390,500
07 May 20241,450.00001,465.00001,440.00001,445.00001,416.100031,043,500
06 May 20241,535.00001,535.00001,440.00001,455.00001,425.900029,176,400
03 May 20241,505.00001,515.00001,460.00001,490.00001,460.200124,941,100
02 May 20241,490.00001,510.00001,455.00001,490.00001,460.200158,959,900
30 Apr 20241,410.00001,495.00001,405.00001,455.00001,425.900051,225,600
29 Apr 20241,425.00001,440.00001,395.00001,405.00001,376.900049,323,400
26 Apr 20241,450.00001,450.00001,405.00001,405.00001,376.900017,000,000
25 Apr 20241,420.00001,460.00001,410.00001,430.00001,401.400020,178,700
24 Apr 20241,415.00001,420.00001,395.00001,405.00001,376.900018,850,300
23 Apr 20241,420.00001,440.00001,400.00001,425.00001,396.500014,086,900
22 Apr 20241,410.00001,420.00001,385.00001,405.00001,376.900019,470,000
19 Apr 20241,420.00001,420.00001,375.00001,400.00001,372.000021,853,800
18 Apr 20241,465.00001,465.00001,410.00001,415.00001,386.700125,353,800
17 Apr 20241,475.00001,525.00001,450.00001,455.00001,425.900024,631,000
16 Apr 20241,510.00001,510.00001,440.00001,450.00001,421.000047,729,000
05 Apr 20241,500.00001,500.00001,480.00001,480.00001,450.40005,654,100
04 Apr 20241,505.00001,505.00001,480.00001,500.00001,470.000012,988,800
03 Apr 20241,480.00001,510.00001,460.00001,500.00001,470.000038,921,200
02 Apr 20241,475.00001,475.00001,435.00001,475.00001,445.500046,015,200
01 Apr 20241,480.00001,480.00001,450.00001,465.00001,435.700130,519,700
28 Mar 20241,475.00001,485.00001,450.00001,475.00001,445.500030,183,200
27 Mar 20241,515.00001,515.00001,460.00001,460.00001,430.800020,490,100
26 Mar 20241,535.00001,535.00001,500.00001,505.00001,474.900032,682,200
25 Mar 20241,520.00001,520.00001,485.00001,520.00001,489.600022,175,400
22 Mar 20241,485.00001,515.00001,475.00001,485.00001,455.300012,094,700
21 Mar 20241,485.00001,510.00001,460.00001,460.00001,430.800042,424,300
20 Mar 20241,420.00001,480.00001,420.00001,480.00001,450.400025,865,500
19 Mar 20241,420.00001,440.00001,415.00001,415.00001,386.700140,795,900
18 Mar 20241,430.00001,440.00001,415.00001,415.00001,386.700132,143,000
15 Mar 20241,425.00001,445.00001,405.00001,430.00001,401.4000159,383,200
14 Mar 20241,430.00001,445.00001,420.00001,435.00001,406.300026,353,000
13 Mar 20241,460.00001,470.00001,425.00001,425.00001,396.500035,365,600
08 Mar 20241,465.00001,470.00001,440.00001,440.00001,411.200140,731,700
07 Mar 20241,490.00001,500.00001,465.00001,465.00001,435.700122,144,800
06 Mar 20241,485.00001,500.00001,485.00001,500.00001,470.000011,294,200
05 Mar 20241,490.00001,510.00001,485.00001,485.00001,455.300018,808,600
04 Mar 20241,490.00001,505.00001,470.00001,500.00001,470.000042,941,300
01 Mar 20241,485.00001,495.00001,470.00001,490.00001,460.200131,150,600
29 Feb 20241,455.00001,490.00001,445.00001,490.00001,460.200161,501,900
28 Feb 20241,460.00001,465.00001,450.00001,455.00001,425.90009,295,000
27 Feb 20241,470.00001,470.00001,445.00001,460.00001,430.800023,172,600
26 Feb 20241,470.00001,480.00001,445.00001,470.00001,440.600067,334,500
23 Feb 20241,485.00001,485.00001,455.00001,475.00001,445.500036,344,800
22 Feb 20241,490.00001,490.00001,460.00001,485.00001,455.300026,672,500
21 Feb 20241,500.00001,500.00001,470.00001,490.00001,460.200133,174,100
20 Feb 20241,470.00001,515.00001,470.00001,500.00001,470.000042,400,100
19 Feb 20241,485.00001,490.00001,455.00001,470.00001,440.600048,617,400
16 Feb 20241,455.00001,495.00001,430.00001,485.00001,455.300088,428,200
15 Feb 20241,500.00001,510.00001,455.00001,455.00001,425.900046,620,500
13 Feb 20241,490.00001,510.00001,480.00001,480.00001,450.400044,531,200
12 Feb 20241,505.00001,515.00001,485.00001,490.00001,460.200132,025,600
07 Feb 20241,545.00001,555.00001,500.00001,500.00001,470.000042,017,800
06 Feb 20241,545.00001,550.00001,510.00001,545.00001,514.100046,060,600
05 Feb 20241,540.00001,555.00001,510.00001,545.00001,514.100040,439,700
02 Feb 20241,510.00001,540.00001,495.00001,540.00001,509.200143,348,900
01 Feb 20241,510.00001,515.00001,475.00001,510.00001,479.800093,332,300
31 Jan 20241,500.00001,530.00001,495.00001,510.00001,479.800049,470,200
30 Jan 20241,495.00001,515.00001,475.00001,510.00001,479.800037,016,900
29 Jan 20241,540.00001,540.00001,475.00001,510.00001,479.800065,901,500
26 Jan 20241,575.00001,575.00001,530.00001,540.00001,509.200118,469,700
25 Jan 20241,600.00001,600.00001,575.00001,575.00001,543.500013,335,500
24 Jan 20241,555.00001,595.00001,550.00001,595.00001,563.100019,226,900
23 Jan 20241,555.00001,560.00001,525.00001,555.00001,523.900063,568,200
22 Jan 20241,555.00001,565.00001,530.00001,555.00001,523.900038,130,800
19 Jan 20241,580.00001,580.00001,555.00001,555.00001,523.900021,475,600
18 Jan 20241,570.00001,590.00001,555.00001,580.00001,548.400058,898,900
17 Jan 20241,585.00001,600.00001,555.00001,580.00001,548.4000186,920,700
16 Jan 20241,590.00001,610.00001,580.00001,585.00001,553.300029,062,200
15 Jan 20241,595.00001,595.00001,580.00001,590.00001,558.200120,946,300
12 Jan 20241,585.00001,600.00001,565.00001,595.00001,563.100069,328,700
11 Jan 20241,590.00001,600.00001,565.00001,595.00001,563.100030,429,900
10 Jan 20241,590.00001,595.00001,580.00001,580.00001,548.400026,139,600
09 Jan 20241,590.00001,595.00001,560.00001,590.00001,558.200182,106,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...