PT Kimia Farma Tbk (IDX:KAEF)
Indonesia · Delayed Price · Currency is IDR 510.00
-10.00 (-1.92%)
At close: Feb 6, 2026
PT Kimia Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | - | -1.92% | 585,600 |
| Feb 5, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | -0.95% | 328,000 |
| Feb 4, 2026 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | -0.94% | 486,100 |
| Feb 3, 2026 | 510.00 | 530.00 | 505.00 | 530.00 | 530.00 | 3.92% | 765,100 |
| Feb 2, 2026 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | -2.86% | 866,800 |
| Jan 30, 2026 | 510.00 | 530.00 | 500.00 | 525.00 | 525.00 | 2.94% | 1,195,500 |
| Jan 29, 2026 | 525.00 | 525.00 | 448.00 | 510.00 | 510.00 | -2.86% | 2,454,900 |
| Jan 28, 2026 | 545.00 | 550.00 | 505.00 | 525.00 | 525.00 | -2.78% | 1,834,900 |
| Jan 27, 2026 | 525.00 | 545.00 | 525.00 | 540.00 | 540.00 | 2.86% | 2,082,800 |
| Jan 26, 2026 | 525.00 | 545.00 | 520.00 | 525.00 | 525.00 | - | 1,113,500 |
| Jan 23, 2026 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.87% | 1,873,700 |
| Jan 22, 2026 | 545.00 | 550.00 | 520.00 | 535.00 | 535.00 | -2.73% | 1,873,800 |
| Jan 21, 2026 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | - | 1,083,500 |
| Jan 20, 2026 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 0.92% | 1,389,100 |
| Jan 19, 2026 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | -0.91% | 1,194,200 |
| Jan 15, 2026 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 1,447,200 |
| Jan 14, 2026 | 535.00 | 555.00 | 530.00 | 550.00 | 550.00 | 3.77% | 1,237,400 |
| Jan 13, 2026 | 540.00 | 555.00 | 525.00 | 530.00 | 530.00 | -1.85% | 982,100 |
| Jan 12, 2026 | 560.00 | 570.00 | 540.00 | 540.00 | 540.00 | -3.57% | 2,501,800 |
| Jan 9, 2026 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 3.70% | 1,937,600 |
| Jan 8, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | - | 553,300 |
| Jan 7, 2026 | 555.00 | 560.00 | 535.00 | 540.00 | 540.00 | - | 1,909,000 |
| Jan 6, 2026 | 525.00 | 540.00 | 515.00 | 540.00 | 540.00 | 4.85% | 1,953,700 |
| Jan 5, 2026 | 525.00 | 540.00 | 510.00 | 515.00 | 515.00 | -0.96% | 1,509,000 |
| Jan 2, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 893,000 |
| Dec 30, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | -0.96% | 694,200 |
| Dec 29, 2025 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 1,280,800 |
| Dec 24, 2025 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | - | 717,500 |
| Dec 23, 2025 | 525.00 | 530.00 | 505.00 | 520.00 | 520.00 | -0.95% | 894,300 |
| Dec 22, 2025 | 540.00 | 550.00 | 500.00 | 525.00 | 525.00 | -1.87% | 3,227,800 |
| Dec 19, 2025 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | -1.83% | 693,700 |
| Dec 18, 2025 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | -0.91% | 848,800 |
| Dec 17, 2025 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 503,400 |
| Dec 16, 2025 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 0.92% | 409,600 |
| Dec 15, 2025 | 545.00 | 560.00 | 540.00 | 545.00 | 545.00 | 0.93% | 1,153,600 |
| Dec 12, 2025 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.92% | 496,100 |
| Dec 11, 2025 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | -0.91% | 1,966,300 |
| Dec 10, 2025 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | -0.90% | 1,152,800 |
| Dec 9, 2025 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | - | 640,200 |
| Dec 8, 2025 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | -0.89% | 637,000 |
| Dec 5, 2025 | 560.00 | 570.00 | 545.00 | 560.00 | 560.00 | - | 765,400 |
| Dec 4, 2025 | 550.00 | 570.00 | 530.00 | 560.00 | 560.00 | 3.70% | 2,019,300 |
| Dec 3, 2025 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | -1.82% | 1,676,200 |
| Dec 2, 2025 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 0.92% | 486,900 |
| Dec 1, 2025 | 540.00 | 565.00 | 540.00 | 545.00 | 545.00 | 0.93% | 760,500 |
| Nov 28, 2025 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | -0.92% | 1,435,200 |
| Nov 27, 2025 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | -2.68% | 2,420,000 |
| Nov 26, 2025 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | -0.88% | 1,171,200 |
| Nov 25, 2025 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | - | 1,622,000 |
| Nov 24, 2025 | 575.00 | 580.00 | 565.00 | 565.00 | 565.00 | -0.88% | 602,000 |