KLBF.JK - PT Kalbe Farma Tbk.

Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20232,040.002,070.002,020.002,050.002,050.0034,354,400
08 Jun 20232,050.002,070.002,030.002,040.002,040.0017,271,000
07 Jun 20232,030.002,050.002,000.002,050.002,050.0065,246,600
06 Jun 20232,050.002,070.001,920.002,040.002,040.0071,091,800
05 Jun 20232,070.002,090.002,030.002,050.002,050.0072,504,600
31 May 20232,070.002,100.002,030.002,030.002,030.00270,941,900
30 May 20232,110.002,130.002,070.002,070.002,070.0018,171,400
29 May 20232,050.002,110.002,050.002,110.002,110.0028,726,300
26 May 20232,050.002,080.002,040.002,050.002,050.0023,341,900
25 May 20232,040.002,080.002,040.002,050.002,050.0028,601,500
24 May 20232,090.002,120.002,040.002,040.002,040.0057,639,500
23 May 20232,110.002,160.002,100.002,120.002,120.0042,918,300
22 May 20232,170.002,180.002,120.002,130.002,130.0020,090,900
19 May 20232,160.002,170.002,070.002,170.002,170.0030,346,900
17 May 20232,190.002,190.002,130.002,160.002,160.0017,462,800
16 May 20232,140.002,200.002,120.002,200.002,200.0018,569,300
15 May 20232,110.002,140.002,100.002,140.002,140.0017,513,900
12 May 20232,090.002,120.002,070.002,110.002,110.0020,176,200
12 May 202338 Dividend
11 May 20232,070.002,130.002,060.002,130.002,092.0045,802,400
10 May 20232,060.002,110.002,060.002,060.002,023.2519,898,500
09 May 20232,080.002,100.002,060.002,060.002,023.2514,251,400
08 May 20232,150.002,150.002,070.002,100.002,062.5431,552,100
05 May 20232,090.002,150.002,070.002,150.002,111.6424,418,800
04 May 20232,060.002,090.002,040.002,090.002,052.7131,081,500
03 May 20232,060.002,060.002,020.002,060.002,023.2568,209,600
02 May 20232,120.002,120.002,030.002,070.002,033.0738,222,900
28 Apr 20232,120.002,130.002,060.002,120.002,082.1826,544,400
27 Apr 20232,080.002,120.002,070.002,120.002,082.1811,342,900
26 Apr 20232,040.002,090.002,020.002,080.002,042.8977,840,300
18 Apr 20232,030.002,080.002,030.002,060.002,023.2525,079,900
17 Apr 20232,070.002,090.002,030.002,040.002,003.6143,702,800
14 Apr 20232,040.002,080.002,040.002,060.002,023.2530,646,000
13 Apr 20232,060.002,060.002,030.002,030.001,993.7821,326,200
12 Apr 20232,060.002,060.002,020.002,040.002,003.6140,144,000
11 Apr 20232,070.002,080.002,050.002,070.002,033.0712,614,600
10 Apr 20232,050.002,070.002,030.002,070.002,033.0714,604,800
06 Apr 20232,100.002,100.002,050.002,050.002,013.4316,191,700
05 Apr 20232,110.002,150.002,090.002,090.002,052.7121,920,600
04 Apr 20232,080.002,130.002,070.002,100.002,062.5439,340,200
03 Apr 20232,100.002,100.002,040.002,080.002,042.8939,144,600
31 Mar 20232,160.002,170.002,090.002,100.002,062.5439,487,500
30 Mar 20232,200.002,210.002,140.002,170.002,131.2921,147,600
29 Mar 20232,190.002,220.002,150.002,200.002,160.7535,518,000
28 Mar 20232,130.002,190.002,120.002,150.002,111.6433,190,400
27 Mar 20232,160.002,160.002,090.002,100.002,062.5418,006,100
24 Mar 20232,350.002,350.002,130.002,130.002,092.0036,062,700
21 Mar 20232,160.002,210.002,130.002,210.002,170.5733,220,400
20 Mar 20232,220.002,220.002,130.002,170.002,131.2914,432,700
17 Mar 20232,150.002,220.002,150.002,220.002,180.39118,558,700
16 Mar 20232,080.002,150.002,080.002,130.002,092.0024,002,300
15 Mar 20232,090.002,120.002,070.002,070.002,033.0725,129,200
14 Mar 20232,110.002,120.002,070.002,090.002,052.7119,329,800
13 Mar 20232,050.002,110.002,050.002,110.002,072.3619,186,000
10 Mar 20232,080.002,090.002,050.002,060.002,023.2521,501,800
09 Mar 20232,100.002,100.002,080.002,080.002,042.8916,285,200
08 Mar 20232,080.002,120.002,050.002,100.002,062.5424,318,700
07 Mar 20232,100.002,110.002,060.002,080.002,042.8924,611,800
06 Mar 20232,080.002,120.002,070.002,110.002,072.3627,319,100
03 Mar 20232,100.002,120.002,040.002,060.002,023.2539,606,500
02 Mar 20232,120.002,130.002,100.002,100.002,062.5415,271,000
01 Mar 20232,100.002,140.002,090.002,110.002,072.3613,968,900
28 Feb 20232,170.002,180.002,110.002,110.002,072.3692,212,400
27 Feb 20232,240.002,240.002,120.002,170.002,131.2939,487,100
24 Feb 20232,170.002,270.002,150.002,270.002,229.5022,398,100
23 Feb 20232,150.002,180.002,030.002,180.002,141.1156,207,900
22 Feb 20232,280.002,280.002,130.002,160.002,121.4656,438,400
21 Feb 20232,300.002,310.002,260.002,290.002,249.1512,838,200
20 Feb 20232,260.002,300.002,250.002,300.002,258.9718,255,500
17 Feb 20232,280.002,330.002,240.002,250.002,209.8622,609,100
16 Feb 20232,290.002,310.002,280.002,290.002,249.1510,569,500
15 Feb 20232,300.002,320.002,270.002,310.002,268.7918,109,600
14 Feb 20232,230.002,350.002,200.002,330.002,288.4333,642,000
13 Feb 20232,360.002,360.002,230.002,230.002,190.2227,916,400
10 Feb 20232,250.002,360.002,210.002,360.002,317.9030,431,100
09 Feb 20232,250.002,270.002,190.002,250.002,209.8621,628,300
08 Feb 20232,180.002,270.002,180.002,250.002,209.8624,568,500
07 Feb 20232,170.002,250.002,140.002,210.002,170.5718,130,200
06 Feb 20232,150.002,190.002,110.002,170.002,131.2923,459,000
03 Feb 20232,200.002,270.002,170.002,180.002,141.1121,774,000
02 Feb 20232,100.002,200.002,080.002,200.002,160.7567,982,100
01 Feb 20232,060.002,090.002,060.002,080.002,042.8923,314,300
31 Jan 20232,150.002,160.002,050.002,060.002,023.2572,512,700
30 Jan 20232,050.002,150.002,020.002,150.002,111.6422,700,400
27 Jan 20232,040.002,060.002,030.002,050.002,013.4323,462,500
26 Jan 20232,050.002,060.002,020.002,040.002,003.6120,288,500
25 Jan 20232,060.002,080.002,030.002,050.002,013.4312,840,200
24 Jan 20232,040.002,080.002,030.002,060.002,023.2512,531,800
20 Jan 20232,100.002,100.002,060.002,060.002,023.2515,027,500
19 Jan 20232,070.002,100.002,050.002,100.002,062.5413,570,700
18 Jan 20232,080.002,090.002,030.002,090.002,052.7125,470,900
17 Jan 20232,060.002,090.002,050.002,070.002,033.0719,593,900
16 Jan 20232,050.002,060.002,020.002,060.002,023.2526,503,700
13 Jan 20232,030.002,060.002,000.002,050.002,013.4327,201,200
12 Jan 20232,030.002,050.002,020.002,020.001,983.9625,827,400
11 Jan 20232,050.002,070.002,020.002,040.002,003.6120,078,400
10 Jan 20232,100.002,110.002,040.002,050.002,013.4322,750,900
09 Jan 20232,070.002,100.002,040.002,100.002,062.5416,257,600
06 Jan 20232,050.002,070.002,020.002,050.002,013.4324,694,200
05 Jan 20232,090.002,110.002,040.002,070.002,033.0724,355,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...