PT Kalbe Farma Tbk. (KLBF.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 1,805.00 | 1,805.00 | 1,750.00 | 1,755.00 | 1,755.00 | 18,244,000 |
| 26 Sept 2023 | 1,780.00 | 1,810.00 | 1,780.00 | 1,805.00 | 1,805.00 | 18,365,400 |
| 25 Sept 2023 | 1,785.00 | 1,810.00 | 1,775.00 | 1,775.00 | 1,775.00 | 21,196,100 |
| 22 Sept 2023 | 1,815.00 | 1,820.00 | 1,780.00 | 1,780.00 | 1,780.00 | 23,992,200 |
| 21 Sept 2023 | 1,750.00 | 1,815.00 | 1,740.00 | 1,815.00 | 1,815.00 | 32,625,300 |
| 20 Sept 2023 | 1,790.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,750.00 | 41,154,900 |
| 19 Sept 2023 | 1,820.00 | 1,820.00 | 1,780.00 | 1,790.00 | 1,790.00 | 26,756,200 |
| 18 Sept 2023 | 1,765.00 | 1,840.00 | 1,765.00 | 1,815.00 | 1,815.00 | 29,281,000 |
| 15 Sept 2023 | 1,765.00 | 1,800.00 | 1,755.00 | 1,765.00 | 1,765.00 | 64,227,000 |
| 14 Sept 2023 | 1,785.00 | 1,825.00 | 1,775.00 | 1,785.00 | 1,785.00 | 35,127,100 |
| 13 Sept 2023 | 1,820.00 | 1,820.00 | 1,760.00 | 1,785.00 | 1,785.00 | 40,498,300 |
| 12 Sept 2023 | 1,855.00 | 1,865.00 | 1,805.00 | 1,820.00 | 1,820.00 | 41,058,000 |
| 11 Sept 2023 | 1,720.00 | 1,860.00 | 1,720.00 | 1,860.00 | 1,860.00 | 58,535,600 |
| 08 Sept 2023 | 1,700.00 | 1,720.00 | 1,660.00 | 1,720.00 | 1,720.00 | 55,673,400 |
| 07 Sept 2023 | 1,735.00 | 1,740.00 | 1,670.00 | 1,705.00 | 1,705.00 | 59,123,900 |
| 06 Sept 2023 | 1,760.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,740.00 | 29,734,200 |
| 05 Sept 2023 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,770.00 | 26,047,300 |
| 04 Sept 2023 | 1,775.00 | 1,820.00 | 1,740.00 | 1,785.00 | 1,785.00 | 33,778,600 |
| 01 Sept 2023 | 1,820.00 | 1,820.00 | 1,760.00 | 1,775.00 | 1,775.00 | 25,897,000 |
| 31 Aug 2023 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,815.00 | 48,819,500 |
| 30 Aug 2023 | 1,860.00 | 1,870.00 | 1,830.00 | 1,845.00 | 1,845.00 | 18,648,400 |
| 29 Aug 2023 | 1,815.00 | 1,875.00 | 1,805.00 | 1,860.00 | 1,860.00 | 29,399,700 |
| 28 Aug 2023 | 1,815.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,805.00 | 13,537,400 |
| 25 Aug 2023 | 1,820.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 16,350,700 |
| 24 Aug 2023 | 1,810.00 | 1,825.00 | 1,805.00 | 1,810.00 | 1,810.00 | 28,276,000 |
| 23 Aug 2023 | 1,850.00 | 1,855.00 | 1,810.00 | 1,810.00 | 1,810.00 | 34,969,400 |
| 22 Aug 2023 | 1,830.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,855.00 | 14,606,900 |
| 21 Aug 2023 | 1,845.00 | 1,860.00 | 1,830.00 | 1,845.00 | 1,845.00 | 12,787,100 |
| 18 Aug 2023 | 1,870.00 | 1,870.00 | 1,840.00 | 1,845.00 | 1,845.00 | 50,347,600 |
| 16 Aug 2023 | 1,850.00 | 1,870.00 | 1,835.00 | 1,870.00 | 1,870.00 | 12,646,100 |
| 15 Aug 2023 | 1,865.00 | 1,875.00 | 1,845.00 | 1,850.00 | 1,850.00 | 23,619,600 |
| 14 Aug 2023 | 1,855.00 | 1,855.00 | 1,815.00 | 1,850.00 | 1,850.00 | 36,798,900 |
| 11 Aug 2023 | 1,840.00 | 1,855.00 | 1,830.00 | 1,850.00 | 1,850.00 | 16,674,600 |
| 10 Aug 2023 | 1,875.00 | 1,875.00 | 1,825.00 | 1,845.00 | 1,845.00 | 31,667,300 |
| 09 Aug 2023 | 1,855.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,875.00 | 17,220,000 |
| 08 Aug 2023 | 1,845.00 | 1,875.00 | 1,845.00 | 1,855.00 | 1,855.00 | 19,920,800 |
| 07 Aug 2023 | 1,905.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,850.00 | 38,131,200 |
| 04 Aug 2023 | 1,885.00 | 1,895.00 | 1,860.00 | 1,875.00 | 1,875.00 | 17,972,100 |
| 03 Aug 2023 | 1,820.00 | 1,895.00 | 1,810.00 | 1,885.00 | 1,885.00 | 40,142,500 |
| 02 Aug 2023 | 1,805.00 | 1,810.00 | 1,770.00 | 1,795.00 | 1,795.00 | 91,491,000 |
| 01 Aug 2023 | 1,900.00 | 1,910.00 | 1,795.00 | 1,805.00 | 1,805.00 | 125,530,500 |
| 31 Jul 2023 | 1,915.00 | 1,935.00 | 1,885.00 | 1,915.00 | 1,915.00 | 70,534,200 |
| 28 Jul 2023 | 1,905.00 | 1,925.00 | 1,895.00 | 1,910.00 | 1,910.00 | 44,609,300 |
| 27 Jul 2023 | 1,920.00 | 1,925.00 | 1,905.00 | 1,905.00 | 1,905.00 | 62,633,600 |
| 26 Jul 2023 | 1,970.00 | 1,970.00 | 1,925.00 | 1,935.00 | 1,935.00 | 25,482,000 |
| 25 Jul 2023 | 1,960.00 | 1,965.00 | 1,940.00 | 1,965.00 | 1,965.00 | 40,692,500 |
| 24 Jul 2023 | 1,970.00 | 1,985.00 | 1,960.00 | 1,970.00 | 1,970.00 | 24,367,300 |
| 21 Jul 2023 | 1,950.00 | 1,970.00 | 1,925.00 | 1,970.00 | 1,970.00 | 42,962,900 |
| 20 Jul 2023 | 1,990.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 79,634,100 |
| 18 Jul 2023 | 2,040.00 | 2,040.00 | 1,980.00 | 2,000.00 | 2,000.00 | 65,524,300 |
| 17 Jul 2023 | 2,070.00 | 2,090.00 | 2,020.00 | 2,020.00 | 2,020.00 | 39,937,300 |
| 14 Jul 2023 | 2,040.00 | 2,090.00 | 2,030.00 | 2,070.00 | 2,070.00 | 29,285,700 |
| 13 Jul 2023 | 2,000.00 | 2,060.00 | 2,000.00 | 2,020.00 | 2,020.00 | 37,406,000 |
| 12 Jul 2023 | 2,020.00 | 2,030.00 | 1,995.00 | 2,000.00 | 2,000.00 | 40,082,300 |
| 11 Jul 2023 | 2,000.00 | 2,030.00 | 1,995.00 | 2,030.00 | 2,030.00 | 28,824,700 |
| 10 Jul 2023 | 1,990.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | 32,144,400 |
| 07 Jul 2023 | 1,990.00 | 1,995.00 | 1,975.00 | 1,990.00 | 1,990.00 | 39,362,000 |
| 06 Jul 2023 | 2,000.00 | 2,010.00 | 1,985.00 | 1,990.00 | 1,990.00 | 39,236,900 |
| 05 Jul 2023 | 1,985.00 | 2,030.00 | 1,985.00 | 2,010.00 | 2,010.00 | 51,042,500 |
| 04 Jul 2023 | 2,020.00 | 2,030.00 | 1,965.00 | 1,985.00 | 1,985.00 | 75,416,000 |
| 03 Jul 2023 | 2,050.00 | 2,060.00 | 2,020.00 | 2,020.00 | 2,020.00 | 63,533,500 |
| 27 Jun 2023 | 2,040.00 | 2,060.00 | 2,040.00 | 2,050.00 | 2,050.00 | 34,950,500 |
| 26 Jun 2023 | 2,060.00 | 2,070.00 | 2,040.00 | 2,070.00 | 2,070.00 | 12,739,800 |
| 23 Jun 2023 | 2,020.00 | 2,060.00 | 2,000.00 | 2,050.00 | 2,050.00 | 29,118,600 |
| 22 Jun 2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,020.00 | 2,020.00 | 45,701,700 |
| 21 Jun 2023 | 2,080.00 | 2,080.00 | 2,050.00 | 2,050.00 | 2,050.00 | 19,151,200 |
| 20 Jun 2023 | 2,070.00 | 2,080.00 | 2,050.00 | 2,070.00 | 2,070.00 | 18,373,900 |
| 19 Jun 2023 | 2,060.00 | 2,080.00 | 2,050.00 | 2,070.00 | 2,070.00 | 12,624,000 |
| 16 Jun 2023 | 2,070.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,100.00 | 56,618,400 |
| 15 Jun 2023 | 2,050.00 | 2,080.00 | 2,030.00 | 2,080.00 | 2,080.00 | 22,591,500 |
| 14 Jun 2023 | 2,080.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,050.00 | 26,515,000 |
| 13 Jun 2023 | 2,060.00 | 2,080.00 | 2,030.00 | 2,080.00 | 2,080.00 | 22,482,300 |
| 12 Jun 2023 | 2,070.00 | 2,070.00 | 2,030.00 | 2,060.00 | 2,060.00 | 22,303,000 |
| 09 Jun 2023 | 2,040.00 | 2,070.00 | 2,020.00 | 2,050.00 | 2,050.00 | 34,354,400 |
| 08 Jun 2023 | 2,050.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | 17,271,000 |
| 07 Jun 2023 | 2,030.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 65,246,600 |
| 06 Jun 2023 | 2,050.00 | 2,070.00 | 1,920.00 | 2,040.00 | 2,040.00 | 71,091,800 |
| 05 Jun 2023 | 2,070.00 | 2,090.00 | 2,030.00 | 2,050.00 | 2,050.00 | 72,504,600 |
| 31 May 2023 | 2,070.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | 270,941,900 |
| 30 May 2023 | 2,110.00 | 2,130.00 | 2,070.00 | 2,070.00 | 2,070.00 | 18,171,400 |
| 29 May 2023 | 2,050.00 | 2,110.00 | 2,050.00 | 2,110.00 | 2,110.00 | 28,726,300 |
| 26 May 2023 | 2,050.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,050.00 | 23,341,900 |
| 25 May 2023 | 2,040.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,050.00 | 28,601,500 |
| 24 May 2023 | 2,090.00 | 2,120.00 | 2,040.00 | 2,040.00 | 2,040.00 | 57,639,500 |
| 23 May 2023 | 2,110.00 | 2,160.00 | 2,100.00 | 2,120.00 | 2,120.00 | 42,918,300 |
| 22 May 2023 | 2,170.00 | 2,180.00 | 2,120.00 | 2,130.00 | 2,130.00 | 20,090,900 |
| 19 May 2023 | 2,160.00 | 2,170.00 | 2,070.00 | 2,170.00 | 2,170.00 | 30,346,900 |
| 17 May 2023 | 2,190.00 | 2,190.00 | 2,130.00 | 2,160.00 | 2,160.00 | 17,462,800 |
| 16 May 2023 | 2,140.00 | 2,200.00 | 2,120.00 | 2,200.00 | 2,200.00 | 18,569,300 |
| 15 May 2023 | 2,110.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | 17,513,900 |
| 12 May 2023 | 2,090.00 | 2,120.00 | 2,070.00 | 2,110.00 | 2,110.00 | 20,176,200 |
| 12 May 2023 | 38 Dividend | |||||
| 11 May 2023 | 2,070.00 | 2,130.00 | 2,060.00 | 2,130.00 | 2,092.00 | 45,802,400 |
| 10 May 2023 | 2,060.00 | 2,110.00 | 2,060.00 | 2,060.00 | 2,023.25 | 19,898,500 |
| 09 May 2023 | 2,080.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,023.25 | 14,251,400 |
| 08 May 2023 | 2,150.00 | 2,150.00 | 2,070.00 | 2,100.00 | 2,062.54 | 31,552,100 |
| 05 May 2023 | 2,090.00 | 2,150.00 | 2,070.00 | 2,150.00 | 2,111.64 | 24,418,800 |
| 04 May 2023 | 2,060.00 | 2,090.00 | 2,040.00 | 2,090.00 | 2,052.71 | 31,081,500 |
| 03 May 2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,060.00 | 2,023.25 | 68,209,600 |
| 02 May 2023 | 2,120.00 | 2,120.00 | 2,030.00 | 2,070.00 | 2,033.07 | 38,222,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
