Kalbe Farma Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 1,625.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,445.05 | 23,329,400 |
| 2021-11-16 | 1,600.00 | 1,620.00 | 1,575.00 | 1,620.00 | 1,449.53 | 56,316,100 |
| 2021-11-15 | 1,610.00 | 1,615.00 | 1,570.00 | 1,595.00 | 1,427.16 | 20,170,900 |
| 2021-11-12 | 1,590.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,440.58 | 31,257,500 |
| 2021-11-11 | 1,625.00 | 1,630.00 | 1,565.00 | 1,590.00 | 1,422.68 | 52,529,900 |
| 2021-11-10 | 1,620.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,454.00 | 55,784,500 |
| 2021-11-09 | 1,635.00 | 1,635.00 | 1,590.00 | 1,620.00 | 1,449.53 | 50,026,200 |
| 2021-11-08 | 1,630.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,449.53 | 140,655,600 |
| 2021-11-05 | 1,625.00 | 1,650.00 | 1,615.00 | 1,630.00 | 1,458.47 | 120,743,600 |
| 2021-11-04 | 1,640.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,458.47 | 147,923,700 |
| 2021-11-03 | 1,630.00 | 1,640.00 | 1,615.00 | 1,635.00 | 1,462.95 | 139,441,900 |
| 2021-11-02 | 1,590.00 | 1,630.00 | 1,565.00 | 1,620.00 | 1,449.53 | 125,599,400 |
| 2021-11-01 | 1,600.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,422.68 | 63,028,700 |
| 2021-10-29 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,431.63 | 155,669,800 |
| 2021-10-28 | 1,610.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,422.68 | 102,437,000 |
| 2021-10-27 | 1,540.00 | 1,605.00 | 1,510.00 | 1,600.00 | 1,431.63 | 164,887,800 |
| 2021-10-26 | 1,480.00 | 1,605.00 | 1,480.00 | 1,540.00 | 1,377.94 | 166,793,500 |
| 2021-10-25 | 1,455.00 | 1,480.00 | 1,440.00 | 1,465.00 | 1,310.84 | 23,810,800 |
| 2021-10-22 | 1,490.00 | 1,490.00 | 1,435.00 | 1,455.00 | 1,301.89 | 34,304,000 |
| 2021-10-21 | 1,460.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,333.21 | 52,190,200 |
| 2021-10-19 | 1,440.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,297.42 | 16,828,400 |
| 2021-10-18 | 1,450.00 | 1,455.00 | 1,425.00 | 1,440.00 | 1,288.47 | 25,759,700 |
| 2021-10-15 | 1,450.00 | 1,455.00 | 1,415.00 | 1,445.00 | 1,292.94 | 45,210,300 |
| 2021-10-14 | 1,390.00 | 1,440.00 | 1,380.00 | 1,435.00 | 1,283.99 | 65,304,500 |
← NewerPage 21 of 21 · 1,224 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 20.0000 IDR |
| 2025-06-04 | 36.0000 IDR |
| 2024-05-29 | 31.0000 IDR |
| 2023-05-12 | 38.0000 IDR |
| 2022-05-31 | 35.0000 IDR |
| 2021-06-08 | 28.0000 IDR |
| 2020-12-04 | 6.0000 IDR |
| 2020-06-02 | 20.0000 IDR |
| 2019-06-10 | 26.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.