New Zealand markets open in 33 minutes

PT Kalbe Farma Tbk. (KLBF.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-1,490.0000 (-100.00%)
At close: 04:11PM WIB
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20241,490.00001,490.00001,460.00001,485.00001,485.000026,672,500
21 Feb 20241,500.00001,500.00001,470.00001,490.00001,490.000033,174,100
20 Feb 20241,470.00001,515.00001,470.00001,500.00001,500.000042,400,100
19 Feb 20241,485.00001,490.00001,455.00001,470.00001,470.000048,617,400
16 Feb 20241,455.00001,495.00001,430.00001,485.00001,485.000088,428,200
15 Feb 20241,500.00001,510.00001,455.00001,455.00001,455.000046,620,500
13 Feb 20241,490.00001,510.00001,480.00001,480.00001,480.000044,531,200
12 Feb 20241,505.00001,515.00001,485.00001,490.00001,490.000032,025,600
07 Feb 20241,545.00001,555.00001,500.00001,500.00001,500.000042,017,800
06 Feb 20241,545.00001,550.00001,510.00001,545.00001,545.000046,060,600
05 Feb 20241,540.00001,555.00001,510.00001,545.00001,545.000040,439,700
02 Feb 20241,510.00001,540.00001,495.00001,540.00001,540.000043,348,900
01 Feb 20241,510.00001,515.00001,475.00001,510.00001,510.000093,332,300
31 Jan 20241,500.00001,530.00001,495.00001,510.00001,510.000049,470,200
30 Jan 20241,495.00001,515.00001,475.00001,510.00001,510.000037,016,900
29 Jan 20241,540.00001,540.00001,475.00001,510.00001,510.000065,901,500
26 Jan 20241,575.00001,575.00001,530.00001,540.00001,540.000018,469,700
25 Jan 20241,600.00001,600.00001,575.00001,575.00001,575.000013,335,500
24 Jan 20241,555.00001,595.00001,550.00001,595.00001,595.000019,226,900
23 Jan 20241,555.00001,560.00001,525.00001,555.00001,555.000063,568,200
22 Jan 20241,555.00001,565.00001,530.00001,555.00001,555.000038,130,800
19 Jan 20241,580.00001,580.00001,555.00001,555.00001,555.000021,475,600
18 Jan 20241,570.00001,590.00001,555.00001,580.00001,580.000058,898,900
17 Jan 20241,585.00001,600.00001,555.00001,580.00001,580.0000186,920,700
16 Jan 20241,590.00001,610.00001,580.00001,585.00001,585.000029,062,200
15 Jan 20241,595.00001,595.00001,580.00001,590.00001,590.000020,946,300
12 Jan 20241,585.00001,600.00001,565.00001,595.00001,595.000069,328,700
11 Jan 20241,590.00001,600.00001,565.00001,595.00001,595.000030,429,900
10 Jan 20241,590.00001,595.00001,580.00001,580.00001,580.000026,139,600
09 Jan 20241,590.00001,595.00001,560.00001,590.00001,590.000082,106,400
08 Jan 20241,580.00001,600.00001,555.00001,590.00001,590.0000132,829,500
05 Jan 20241,600.00001,605.00001,580.00001,580.00001,580.000035,255,400
04 Jan 20241,605.00001,620.00001,590.00001,590.00001,590.000016,377,400
03 Jan 20241,620.00001,620.00001,595.00001,605.00001,605.000011,021,100
02 Jan 20241,610.00001,620.00001,600.00001,620.00001,620.00009,431,600
29 Dec 20231,625.00001,630.00001,600.00001,610.00001,610.00009,755,000
28 Dec 20231,620.00001,625.00001,605.00001,620.00001,620.000012,132,400
27 Dec 20231,600.00001,630.00001,580.00001,620.00001,620.000017,926,300
22 Dec 20231,605.00001,620.00001,585.00001,585.00001,585.000024,334,200
21 Dec 20231,615.00001,620.00001,595.00001,600.00001,600.000015,974,500
20 Dec 20231,670.00001,670.00001,610.00001,615.00001,615.000023,730,800
19 Dec 20231,620.00001,665.00001,600.00001,660.00001,660.000035,486,800
18 Dec 20231,610.00001,620.00001,590.00001,615.00001,615.000033,861,800
15 Dec 20231,555.00001,620.00001,555.00001,600.00001,600.0000124,244,000
14 Dec 20231,615.00001,620.00001,595.00001,600.00001,600.000042,641,800
13 Dec 20231,610.00001,610.00001,575.00001,610.00001,610.000058,989,200
12 Dec 20231,630.00001,635.00001,600.00001,610.00001,610.000013,677,300
11 Dec 20231,645.00001,645.00001,605.00001,630.00001,630.000024,836,400
08 Dec 20231,670.00001,680.00001,620.00001,645.00001,645.000021,423,900
07 Dec 20231,700.00001,725.00001,650.00001,670.00001,670.000028,217,700
06 Dec 20231,680.00001,735.00001,675.00001,700.00001,700.000034,553,800
05 Dec 20231,645.00001,680.00001,620.00001,660.00001,660.000021,335,900
04 Dec 20231,665.00001,670.00001,635.00001,640.00001,640.000016,280,100
01 Dec 20231,610.00001,695.00001,605.00001,665.00001,665.000037,087,700
30 Nov 20231,600.00001,650.00001,585.00001,615.00001,615.0000138,930,200
29 Nov 20231,610.00001,635.00001,600.00001,605.00001,605.000022,564,800
28 Nov 20231,625.00001,640.00001,600.00001,605.00001,605.000048,173,500
27 Nov 20231,605.00001,640.00001,595.00001,625.00001,625.000025,615,200
24 Nov 20231,640.00001,650.00001,590.00001,595.00001,595.000023,731,900
23 Nov 20231,645.00001,675.00001,635.00001,640.00001,640.000022,415,700
22 Nov 20231,620.00001,680.00001,620.00001,645.00001,645.000028,702,700
21 Nov 20231,615.00001,620.00001,595.00001,605.00001,605.000030,532,300
20 Nov 20231,615.00001,630.00001,600.00001,625.00001,625.000014,474,100
17 Nov 20231,605.00001,620.00001,585.00001,620.00001,620.000043,668,800
16 Nov 20231,610.00001,615.00001,580.00001,615.00001,615.000044,734,100
15 Nov 20231,615.00001,625.00001,590.00001,610.00001,610.000030,926,600
14 Nov 20231,590.00001,620.00001,560.00001,605.00001,605.000024,224,400
13 Nov 20231,605.00001,635.00001,595.00001,600.00001,600.000014,028,100
10 Nov 20231,620.00001,625.00001,585.00001,590.00001,590.000016,704,000
09 Nov 20231,615.00001,645.00001,615.00001,620.00001,620.000014,238,800
08 Nov 20231,610.00001,615.00001,585.00001,615.00001,615.000021,281,000
07 Nov 20231,610.00001,625.00001,595.00001,605.00001,605.000028,239,600
06 Nov 20231,595.00001,635.00001,590.00001,615.00001,615.000022,496,600
03 Nov 20231,595.00001,620.00001,570.00001,590.00001,590.000032,629,000
02 Nov 20231,605.00001,690.00001,580.00001,595.00001,595.000061,585,900
01 Nov 20231,670.00001,670.00001,550.00001,605.00001,605.000090,226,000
31 Oct 20231,705.00001,750.00001,585.00001,690.00001,690.000084,591,000
30 Oct 20231,750.00001,760.00001,690.00001,705.00001,705.000024,521,300
27 Oct 20231,775.00001,775.00001,750.00001,755.00001,755.000016,699,100
26 Oct 20231,760.00001,775.00001,750.00001,750.00001,750.000014,364,300
25 Oct 20231,830.00001,830.00001,760.00001,760.00001,760.000025,913,500
24 Oct 20231,770.00001,865.00001,770.00001,825.00001,825.000032,868,900
23 Oct 20231,780.00001,790.00001,760.00001,770.00001,770.000014,040,000
20 Oct 20231,800.00001,830.00001,760.00001,770.00001,770.000017,027,100
19 Oct 20231,805.00001,810.00001,775.00001,800.00001,800.000030,146,000
18 Oct 20231,825.00001,830.00001,805.00001,805.00001,805.00007,358,800
17 Oct 20231,770.00001,870.00001,770.00001,825.00001,825.000038,125,100
16 Oct 20231,765.00001,775.00001,755.00001,760.00001,760.00006,388,200
13 Oct 20231,730.00001,765.00001,730.00001,750.00001,750.000011,069,700
12 Oct 20231,750.00001,760.00001,740.00001,740.00001,740.000015,541,900
11 Oct 20231,770.00001,770.00001,745.00001,750.00001,750.000021,443,100
10 Oct 20231,780.00001,795.00001,755.00001,755.00001,755.000014,881,700
09 Oct 20231,825.00001,830.00001,780.00001,780.00001,780.000019,018,900
06 Oct 20231,840.00001,860.00001,835.00001,835.00001,835.000023,319,900
05 Oct 20231,780.00001,860.00001,770.00001,835.00001,835.000032,076,300
04 Oct 20231,770.00001,785.00001,740.00001,765.00001,765.000028,841,300
03 Oct 20231,785.00001,800.00001,760.00001,795.00001,795.000017,612,700
02 Oct 20231,750.00001,795.00001,750.00001,785.00001,785.000023,826,000
29 Sept 20231,755.00001,775.00001,745.00001,755.00001,755.000022,639,600
27 Sept 20231,805.00001,805.00001,750.00001,755.00001,755.000018,244,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...