Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 595.00 | 600.00 | 575.00 | 600.00 | 600.00 | 1,087,000 |
| 2025-11-10 | 580.00 | 600.00 | 570.00 | 595.00 | 595.00 | 1,554,600 |
| 2025-11-07 | 565.00 | 590.00 | 565.00 | 580.00 | 580.00 | 1,390,100 |
| 2025-11-06 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | 2,874,100 |
| 2025-11-05 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 1,081,100 |
| 2025-11-04 | 600.00 | 610.00 | 585.00 | 590.00 | 590.00 | 2,032,700 |
| 2025-11-03 | 605.00 | 620.00 | 600.00 | 600.00 | 600.00 | 2,104,800 |
| 2025-10-31 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 1,610,900 |
| 2025-10-30 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | 1,244,000 |
| 2025-10-29 | 625.00 | 630.00 | 600.00 | 610.00 | 610.00 | 1,781,000 |
| 2025-10-28 | 630.00 | 645.00 | 620.00 | 625.00 | 625.00 | 2,303,500 |
| 2025-10-27 | 625.00 | 630.00 | 605.00 | 615.00 | 615.00 | 3,003,300 |
| 2025-10-24 | 605.00 | 675.00 | 605.00 | 625.00 | 625.00 | 8,495,800 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-23 | 16.3274 IDR |
| 2021-05-07 | 1.2704 IDR |
| 2019-05-16 | 14.9800 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.