PT Kimia Farma Tbk (IDX:KAEF)
Indonesia · Delayed Price · Currency is IDR 492.00
-13.00 (-2.57%)
Aug 29, 2025, 10:50 AM WIB
PT Kimia Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 572,800 |
| Aug 27, 2025 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 0.99% | 1,404,000 |
| Aug 26, 2025 | 515.00 | 525.00 | 505.00 | 505.00 | 505.00 | -1.94% | 1,339,800 |
| Aug 25, 2025 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | - | 1,212,400 |
| Aug 22, 2025 | 515.00 | 535.00 | 515.00 | 515.00 | 515.00 | - | 2,166,200 |
| Aug 21, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 858,400 |
| Aug 20, 2025 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | -0.95% | 1,100,600 |
| Aug 19, 2025 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | -0.94% | 2,227,000 |
| Aug 15, 2025 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 543,000 |
| Aug 14, 2025 | 540.00 | 545.00 | 525.00 | 535.00 | 535.00 | -0.93% | 2,031,500 |
| Aug 13, 2025 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | -0.92% | 1,472,700 |
| Aug 12, 2025 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | - | 1,991,700 |
| Aug 11, 2025 | 525.00 | 545.00 | 525.00 | 545.00 | 545.00 | 3.81% | 1,122,500 |
| Aug 8, 2025 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 771,300 |
| Aug 7, 2025 | 540.00 | 565.00 | 530.00 | 535.00 | 535.00 | -0.93% | 4,539,900 |
| Aug 6, 2025 | 555.00 | 560.00 | 525.00 | 540.00 | 540.00 | -1.82% | 2,302,200 |
| Aug 5, 2025 | 555.00 | 560.00 | 535.00 | 550.00 | 550.00 | - | 2,267,600 |
| Aug 4, 2025 | 515.00 | 550.00 | 510.00 | 550.00 | 550.00 | 7.84% | 4,748,000 |
| Aug 1, 2025 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 986,600 |
| Jul 31, 2025 | 520.00 | 525.00 | 500.00 | 505.00 | 505.00 | -2.88% | 2,422,100 |
| Jul 30, 2025 | 520.00 | 535.00 | 520.00 | 520.00 | 520.00 | - | 2,380,900 |
| Jul 29, 2025 | 530.00 | 560.00 | 520.00 | 520.00 | 520.00 | -1.89% | 3,507,100 |
| Jul 28, 2025 | 530.00 | 575.00 | 520.00 | 530.00 | 530.00 | 0.95% | 6,193,800 |
| Jul 25, 2025 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | -0.94% | 1,051,300 |
| Jul 24, 2025 | 540.00 | 560.00 | 530.00 | 530.00 | 530.00 | -1.85% | 1,317,000 |
| Jul 23, 2025 | 550.00 | 550.00 | 520.00 | 540.00 | 540.00 | -1.82% | 3,235,300 |
| Jul 22, 2025 | 570.00 | 570.00 | 540.00 | 550.00 | 550.00 | -1.79% | 1,987,000 |
| Jul 21, 2025 | 560.00 | 575.00 | 540.00 | 560.00 | 560.00 | 0.90% | 3,668,800 |
| Jul 18, 2025 | 540.00 | 610.00 | 540.00 | 555.00 | 555.00 | 1.83% | 10,975,700 |
| Jul 17, 2025 | 555.00 | 555.00 | 520.00 | 545.00 | 545.00 | -0.91% | 2,231,000 |
| Jul 16, 2025 | 515.00 | 580.00 | 515.00 | 550.00 | 550.00 | 6.80% | 6,392,600 |
| Jul 15, 2025 | 580.00 | 580.00 | 505.00 | 515.00 | 515.00 | -10.43% | 6,338,300 |
| Jul 14, 2025 | 635.00 | 640.00 | 565.00 | 575.00 | 575.00 | -9.45% | 5,455,000 |
| Jul 11, 2025 | 660.00 | 660.00 | 600.00 | 635.00 | 635.00 | -5.93% | 4,676,800 |
| Jul 10, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jul 9, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jul 8, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jul 7, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jul 4, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jul 3, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jul 2, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jul 1, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jun 30, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Jun 26, 2025 | 690.00 | 710.00 | 655.00 | 675.00 | 675.00 | -2.17% | 3,901,900 |
| Jun 25, 2025 | 630.00 | 700.00 | 625.00 | 690.00 | 690.00 | 10.40% | 9,625,500 |
| Jun 24, 2025 | 620.00 | 645.00 | 620.00 | 625.00 | 625.00 | 0.81% | 1,833,000 |
| Jun 23, 2025 | 670.00 | 670.00 | 610.00 | 620.00 | 620.00 | -8.15% | 4,578,200 |
| Jun 20, 2025 | 685.00 | 720.00 | 665.00 | 675.00 | 675.00 | -0.74% | 5,599,400 |
| Jun 19, 2025 | 660.00 | 725.00 | 655.00 | 680.00 | 680.00 | 3.03% | 12,418,000 |
| Jun 18, 2025 | 655.00 | 725.00 | 630.00 | 660.00 | 660.00 | 1.54% | 10,140,100 |