PT Kalbe Farma Tbk. (KLBF.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,600.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,575.00 | 27,215,900 |
| 25 Jul 2024 | 1,580.00 | 1,595.00 | 1,555.00 | 1,590.00 | 1,590.00 | 18,442,600 |
| 24 Jul 2024 | 1,580.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,575.00 | 15,333,000 |
| 23 Jul 2024 | 1,565.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,575.00 | 14,509,200 |
| 22 Jul 2024 | 1,600.00 | 1,600.00 | 1,565.00 | 1,575.00 | 1,575.00 | 16,838,600 |
| 19 Jul 2024 | 1,555.00 | 1,600.00 | 1,555.00 | 1,575.00 | 1,575.00 | 49,564,300 |
| 18 Jul 2024 | 1,550.00 | 1,585.00 | 1,550.00 | 1,570.00 | 1,570.00 | 27,278,200 |
| 17 Jul 2024 | 1,585.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | 42,543,100 |
| 16 Jul 2024 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,565.00 | 47,366,600 |
| 15 Jul 2024 | 1,565.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | 17,232,700 |
| 12 Jul 2024 | 1,580.00 | 1,590.00 | 1,555.00 | 1,560.00 | 1,560.00 | 29,000,600 |
| 11 Jul 2024 | 1,540.00 | 1,570.00 | 1,530.00 | 1,565.00 | 1,565.00 | 21,348,500 |
| 10 Jul 2024 | 1,550.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,530.00 | 9,716,000 |
| 09 Jul 2024 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | 31,780,300 |
| 08 Jul 2024 | 1,505.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 47,099,200 |
| 05 Jul 2024 | 1,475.00 | 1,525.00 | 1,465.00 | 1,490.00 | 1,490.00 | 17,277,000 |
| 04 Jul 2024 | 1,455.00 | 1,485.00 | 1,445.00 | 1,470.00 | 1,470.00 | 20,834,000 |
| 03 Jul 2024 | 1,450.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,455.00 | 29,725,600 |
| 02 Jul 2024 | 1,505.00 | 1,510.00 | 1,430.00 | 1,440.00 | 1,440.00 | 62,377,100 |
| 01 Jul 2024 | 1,540.00 | 1,545.00 | 1,505.00 | 1,505.00 | 1,505.00 | 19,433,500 |
| 28 Jun 2024 | 1,525.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | 25,765,800 |
| 27 Jun 2024 | 1,545.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,540.00 | 16,625,500 |
| 26 Jun 2024 | 1,525.00 | 1,540.00 | 1,520.00 | 1,535.00 | 1,535.00 | 11,745,400 |
| 25 Jun 2024 | 1,545.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,525.00 | 18,020,100 |
| 24 Jun 2024 | 1,565.00 | 1,570.00 | 1,545.00 | 1,550.00 | 1,550.00 | 38,790,000 |
| 21 Jun 2024 | 1,560.00 | 1,595.00 | 1,560.00 | 1,570.00 | 1,570.00 | 46,830,200 |
| 20 Jun 2024 | 1,560.00 | 1,580.00 | 1,535.00 | 1,560.00 | 1,560.00 | 16,419,000 |
| 19 Jun 2024 | 1,575.00 | 1,595.00 | 1,530.00 | 1,555.00 | 1,555.00 | 24,324,500 |
| 14 Jun 2024 | 1,565.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,565.00 | 19,618,600 |
| 13 Jun 2024 | 1,565.00 | 1,595.00 | 1,555.00 | 1,565.00 | 1,565.00 | 24,309,100 |
| 12 Jun 2024 | 1,590.00 | 1,590.00 | 1,545.00 | 1,565.00 | 1,565.00 | 10,933,200 |
| 11 Jun 2024 | 1,590.00 | 1,605.00 | 1,555.00 | 1,555.00 | 1,555.00 | 26,347,800 |
| 10 Jun 2024 | 1,605.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,595.00 | 36,525,400 |
| 07 Jun 2024 | 1,575.00 | 1,615.00 | 1,565.00 | 1,600.00 | 1,600.00 | 68,422,100 |
| 06 Jun 2024 | 1,570.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,575.00 | 69,323,600 |
| 05 Jun 2024 | 1,575.00 | 1,575.00 | 1,530.00 | 1,550.00 | 1,550.00 | 73,123,500 |
| 04 Jun 2024 | 1,535.00 | 1,565.00 | 1,525.00 | 1,540.00 | 1,540.00 | 30,497,600 |
| 03 Jun 2024 | 1,475.00 | 1,540.00 | 1,475.00 | 1,520.00 | 1,520.00 | 28,092,300 |
| 31 May 2024 | 1,545.00 | 1,545.00 | 1,490.00 | 1,490.00 | 1,490.00 | 117,693,500 |
| 30 May 2024 | 1,525.00 | 1,555.00 | 1,495.00 | 1,520.00 | 1,520.00 | 30,139,500 |
| 29 May 2024 | 1,530.00 | 1,535.00 | 1,480.00 | 1,515.00 | 1,515.00 | 29,138,000 |
| 29 May 2024 | 31 Dividend | |||||
| 28 May 2024 | 1,560.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,519.00 | 27,878,800 |
| 27 May 2024 | 1,560.00 | 1,580.00 | 1,530.00 | 1,565.00 | 1,533.70 | 48,754,200 |
| 22 May 2024 | 1,530.00 | 1,575.00 | 1,510.00 | 1,560.00 | 1,528.80 | 55,916,700 |
| 21 May 2024 | 1,535.00 | 1,535.00 | 1,490.00 | 1,505.00 | 1,474.90 | 46,767,000 |
| 20 May 2024 | 1,505.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,499.40 | 23,932,100 |
| 17 May 2024 | 1,450.00 | 1,530.00 | 1,450.00 | 1,500.00 | 1,470.00 | 53,345,000 |
| 16 May 2024 | 1,445.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,416.10 | 36,922,100 |
| 15 May 2024 | 1,420.00 | 1,465.00 | 1,415.00 | 1,445.00 | 1,416.10 | 36,425,200 |
| 14 May 2024 | 1,430.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,381.80 | 36,320,000 |
| 13 May 2024 | 1,430.00 | 1,440.00 | 1,405.00 | 1,425.00 | 1,396.50 | 37,882,500 |
| 08 May 2024 | 1,455.00 | 1,465.00 | 1,415.00 | 1,420.00 | 1,391.60 | 48,390,500 |
| 07 May 2024 | 1,450.00 | 1,465.00 | 1,440.00 | 1,445.00 | 1,416.10 | 31,043,500 |
| 06 May 2024 | 1,535.00 | 1,535.00 | 1,440.00 | 1,455.00 | 1,425.90 | 29,176,400 |
| 03 May 2024 | 1,505.00 | 1,515.00 | 1,460.00 | 1,490.00 | 1,460.20 | 24,941,100 |
| 02 May 2024 | 1,490.00 | 1,510.00 | 1,455.00 | 1,490.00 | 1,460.20 | 58,959,900 |
| 30 Apr 2024 | 1,410.00 | 1,495.00 | 1,405.00 | 1,455.00 | 1,425.90 | 51,225,600 |
| 29 Apr 2024 | 1,425.00 | 1,440.00 | 1,395.00 | 1,405.00 | 1,376.90 | 49,323,400 |
| 26 Apr 2024 | 1,450.00 | 1,450.00 | 1,405.00 | 1,405.00 | 1,376.90 | 17,000,000 |
| 25 Apr 2024 | 1,420.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,401.40 | 20,178,700 |
| 24 Apr 2024 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,376.90 | 18,850,300 |
| 23 Apr 2024 | 1,420.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,396.50 | 14,086,900 |
| 22 Apr 2024 | 1,410.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,376.90 | 19,470,000 |
| 19 Apr 2024 | 1,420.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,372.00 | 21,853,800 |
| 18 Apr 2024 | 1,465.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,386.70 | 25,353,800 |
| 17 Apr 2024 | 1,475.00 | 1,525.00 | 1,450.00 | 1,455.00 | 1,425.90 | 24,631,000 |
| 16 Apr 2024 | 1,510.00 | 1,510.00 | 1,440.00 | 1,450.00 | 1,421.00 | 47,729,000 |
| 05 Apr 2024 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,450.40 | 5,654,100 |
| 04 Apr 2024 | 1,505.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,470.00 | 12,988,800 |
| 03 Apr 2024 | 1,480.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,470.00 | 38,921,200 |
| 02 Apr 2024 | 1,475.00 | 1,475.00 | 1,435.00 | 1,475.00 | 1,445.50 | 46,015,200 |
| 01 Apr 2024 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,435.70 | 30,519,700 |
| 28 Mar 2024 | 1,475.00 | 1,485.00 | 1,450.00 | 1,475.00 | 1,445.50 | 30,183,200 |
| 27 Mar 2024 | 1,515.00 | 1,515.00 | 1,460.00 | 1,460.00 | 1,430.80 | 20,490,100 |
| 26 Mar 2024 | 1,535.00 | 1,535.00 | 1,500.00 | 1,505.00 | 1,474.90 | 32,682,200 |
| 25 Mar 2024 | 1,520.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,489.60 | 22,175,400 |
| 22 Mar 2024 | 1,485.00 | 1,515.00 | 1,475.00 | 1,485.00 | 1,455.30 | 12,094,700 |
| 21 Mar 2024 | 1,485.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,430.80 | 42,424,300 |
| 20 Mar 2024 | 1,420.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,450.40 | 25,865,500 |
| 19 Mar 2024 | 1,420.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,386.70 | 40,795,900 |
| 18 Mar 2024 | 1,430.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,386.70 | 32,143,000 |
| 15 Mar 2024 | 1,425.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,401.40 | 159,383,200 |
| 14 Mar 2024 | 1,430.00 | 1,445.00 | 1,420.00 | 1,435.00 | 1,406.30 | 26,353,000 |
| 13 Mar 2024 | 1,460.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,396.50 | 35,365,600 |
| 08 Mar 2024 | 1,465.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,411.20 | 40,731,700 |
| 07 Mar 2024 | 1,490.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,435.70 | 22,144,800 |
| 06 Mar 2024 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,470.00 | 11,294,200 |
| 05 Mar 2024 | 1,490.00 | 1,510.00 | 1,485.00 | 1,485.00 | 1,455.30 | 18,808,600 |
| 04 Mar 2024 | 1,490.00 | 1,505.00 | 1,470.00 | 1,500.00 | 1,470.00 | 42,941,300 |
| 01 Mar 2024 | 1,485.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,460.20 | 31,150,600 |
| 29 Feb 2024 | 1,455.00 | 1,490.00 | 1,445.00 | 1,490.00 | 1,460.20 | 61,501,900 |
| 28 Feb 2024 | 1,460.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,425.90 | 9,295,000 |
| 27 Feb 2024 | 1,470.00 | 1,470.00 | 1,445.00 | 1,460.00 | 1,430.80 | 23,172,600 |
| 26 Feb 2024 | 1,470.00 | 1,480.00 | 1,445.00 | 1,470.00 | 1,440.60 | 67,334,500 |
| 23 Feb 2024 | 1,485.00 | 1,485.00 | 1,455.00 | 1,475.00 | 1,445.50 | 36,344,800 |
| 22 Feb 2024 | 1,490.00 | 1,490.00 | 1,460.00 | 1,485.00 | 1,455.30 | 26,672,500 |
| 21 Feb 2024 | 1,500.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,460.20 | 33,174,100 |
| 20 Feb 2024 | 1,470.00 | 1,515.00 | 1,470.00 | 1,500.00 | 1,470.00 | 42,400,100 |
| 19 Feb 2024 | 1,485.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,440.60 | 48,617,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.