Kimia Farma Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 370.00 | 376.00 | 366.00 | 374.00 | 374.00 | 547,400 |
| 2026-10-22 | 366.00 | 380.00 | 362.00 | 370.00 | 370.00 | 517,600 |
| 2026-10-21 | 356.00 | 368.00 | 352.00 | 366.00 | 366.00 | 731,600 |
| 2026-10-20 | 334.00 | 360.00 | 334.00 | 352.00 | 352.00 | 733,500 |
| 2026-10-19 | 346.00 | 346.00 | 324.00 | 338.00 | 338.00 | 2,239,900 |
| 2026-10-16 | 398.00 | 398.00 | 344.00 | 348.00 | 348.00 | 2,821,200 |
| 2026-10-15 | 412.00 | 418.00 | 396.00 | 404.00 | 404.00 | 728,300 |
| 2026-10-14 | 414.00 | 422.00 | 410.00 | 412.00 | 412.00 | 925,800 |
| 2026-10-13 | 422.00 | 430.00 | 412.00 | 422.00 | 422.00 | 533,500 |
| 2026-10-12 | 436.00 | 440.00 | 418.00 | 422.00 | 422.00 | 622,300 |
| 2026-10-09 | 434.00 | 440.00 | 428.00 | 436.00 | 436.00 | 623,600 |
| 2026-10-08 | 446.00 | 450.00 | 430.00 | 430.00 | 430.00 | 1,577,300 |
| 2026-10-07 | 426.00 | 460.00 | 416.00 | 446.00 | 446.00 | 3,036,500 |
| 2026-10-06 | 410.00 | 420.00 | 408.00 | 416.00 | 416.00 | 596,300 |
| 2026-10-05 | 420.00 | 420.00 | 400.00 | 412.00 | 412.00 | 1,003,700 |
| 2026-10-02 | 406.00 | 434.00 | 402.00 | 412.00 | 412.00 | 1,561,100 |
| 2026-10-01 | 414.00 | 414.00 | 400.00 | 400.00 | 400.00 | 600,700 |
| 2026-09-30 | 418.00 | 426.00 | 410.00 | 410.00 | 410.00 | 510,200 |
| 2026-09-29 | 408.00 | 418.00 | 390.00 | 414.00 | 414.00 | 1,435,700 |
| 2026-09-28 | 422.00 | 422.00 | 408.00 | 408.00 | 408.00 | 1,139,200 |
| 2026-09-25 | 428.00 | 432.00 | 418.00 | 422.00 | 422.00 | 953,600 |
| 2026-09-24 | 434.00 | 436.00 | 428.00 | 428.00 | 428.00 | 491,000 |
Page 1 of 1 · 22 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.