PT Kimia Farma Tbk (IDX:KAEF)
Indonesia · Delayed Price · Currency is IDR 338.00
-20.00 (-5.59%)
Oct 30, 2026, 4:11 PM WIB
PT Kimia Farma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 360.00 | 360.00 | 334.00 | 338.00 | 338.00 | -5.59% | 1,294,600 |
| Oct 29, 2026 | 360.00 | 372.00 | 352.00 | 358.00 | 358.00 | -0.56% | 158,900 |
| Oct 28, 2026 | 364.00 | 364.00 | 356.00 | 360.00 | 360.00 | -1.10% | 193,000 |
| Oct 27, 2026 | 370.00 | 372.00 | 364.00 | 364.00 | 364.00 | -1.09% | 254,100 |
| Oct 26, 2026 | 374.00 | 374.00 | 364.00 | 368.00 | 368.00 | -1.60% | 525,000 |
| Oct 23, 2026 | 370.00 | 376.00 | 366.00 | 374.00 | 374.00 | 1.08% | 547,400 |
| Oct 22, 2026 | 366.00 | 380.00 | 362.00 | 370.00 | 370.00 | 1.09% | 517,600 |
| Oct 21, 2026 | 356.00 | 368.00 | 352.00 | 366.00 | 366.00 | 3.98% | 731,600 |
| Oct 20, 2026 | 334.00 | 360.00 | 334.00 | 352.00 | 352.00 | 4.14% | 733,500 |
| Oct 19, 2026 | 346.00 | 346.00 | 324.00 | 338.00 | 338.00 | -2.87% | 2,239,900 |
| Oct 16, 2026 | 398.00 | 398.00 | 344.00 | 348.00 | 348.00 | -13.86% | 2,821,200 |
| Oct 15, 2026 | 412.00 | 418.00 | 396.00 | 404.00 | 404.00 | -1.94% | 728,300 |
| Oct 14, 2026 | 414.00 | 422.00 | 410.00 | 412.00 | 412.00 | -2.37% | 925,800 |
| Oct 13, 2026 | 422.00 | 430.00 | 412.00 | 422.00 | 422.00 | - | 533,500 |
| Oct 12, 2026 | 436.00 | 440.00 | 418.00 | 422.00 | 422.00 | -3.21% | 622,300 |
| Oct 9, 2026 | 434.00 | 440.00 | 428.00 | 436.00 | 436.00 | 1.40% | 623,600 |
| Oct 8, 2026 | 446.00 | 450.00 | 430.00 | 430.00 | 430.00 | -3.59% | 1,577,300 |
| Oct 7, 2026 | 426.00 | 460.00 | 416.00 | 446.00 | 446.00 | 7.21% | 3,036,500 |
| Oct 6, 2026 | 410.00 | 420.00 | 408.00 | 416.00 | 416.00 | 0.97% | 596,300 |
| Oct 5, 2026 | 420.00 | 420.00 | 400.00 | 412.00 | 412.00 | - | 1,003,700 |
| Oct 2, 2026 | 406.00 | 434.00 | 402.00 | 412.00 | 412.00 | 3.00% | 1,561,100 |
| Oct 1, 2026 | 414.00 | 414.00 | 400.00 | 400.00 | 400.00 | -2.44% | 600,700 |
| Sep 30, 2026 | 418.00 | 426.00 | 410.00 | 410.00 | 410.00 | -0.97% | 510,200 |
| Sep 29, 2026 | 408.00 | 418.00 | 390.00 | 414.00 | 414.00 | 1.47% | 1,435,700 |
| Sep 28, 2026 | 422.00 | 422.00 | 408.00 | 408.00 | 408.00 | -3.32% | 1,139,200 |
| Sep 25, 2026 | 428.00 | 432.00 | 418.00 | 422.00 | 422.00 | -1.40% | 953,600 |
| Sep 24, 2026 | 434.00 | 436.00 | 428.00 | 428.00 | 428.00 | -0.93% | 491,000 |
| Sep 23, 2026 | 434.00 | 436.00 | 426.00 | 432.00 | 432.00 | -0.46% | 888,700 |
| Sep 22, 2026 | 446.00 | 446.00 | 428.00 | 434.00 | 434.00 | -1.36% | 936,100 |
| Sep 21, 2026 | 442.00 | 446.00 | 436.00 | 440.00 | 440.00 | -0.45% | 484,200 |
| Sep 18, 2026 | 450.00 | 454.00 | 438.00 | 442.00 | 442.00 | -1.34% | 694,900 |
| Sep 17, 2026 | 440.00 | 460.00 | 440.00 | 448.00 | 448.00 | 1.36% | 1,036,300 |
| Sep 16, 2026 | 440.00 | 450.00 | 440.00 | 442.00 | 442.00 | 0.45% | 1,058,800 |
| Sep 15, 2026 | 442.00 | 444.00 | 434.00 | 440.00 | 440.00 | - | 922,800 |
| Sep 14, 2026 | 456.00 | 460.00 | 432.00 | 440.00 | 440.00 | -2.65% | 2,133,700 |
| Sep 11, 2026 | 452.00 | 464.00 | 444.00 | 452.00 | 452.00 | - | 1,168,100 |
| Sep 10, 2026 | 462.00 | 466.00 | 452.00 | 452.00 | 452.00 | -2.16% | 1,835,200 |
| Sep 9, 2026 | 490.00 | 492.00 | 460.00 | 462.00 | 462.00 | -5.33% | 5,049,700 |
| Sep 8, 2026 | 550.00 | 550.00 | 484.00 | 488.00 | 488.00 | -5.24% | 16,158,400 |
| Sep 7, 2026 | 490.00 | 550.00 | 490.00 | 515.00 | 515.00 | 17.05% | 67,402,400 |
| Sep 4, 2026 | 442.00 | 442.00 | 436.00 | 440.00 | 440.00 | 0.46% | 737,900 |
| Sep 3, 2026 | 434.00 | 438.00 | 432.00 | 438.00 | 438.00 | 1.39% | 796,000 |
| Sep 2, 2026 | 436.00 | 438.00 | 432.00 | 432.00 | 432.00 | -0.92% | 786,000 |
| Sep 1, 2026 | 436.00 | 450.00 | 422.00 | 436.00 | 436.00 | - | 2,067,200 |
| Aug 31, 2026 | 438.00 | 442.00 | 430.00 | 436.00 | 436.00 | - | 983,100 |
| Aug 28, 2026 | 438.00 | 446.00 | 434.00 | 436.00 | 436.00 | - | 473,800 |
| Aug 27, 2026 | 434.00 | 442.00 | 430.00 | 436.00 | 436.00 | 0.46% | 475,900 |
| Aug 26, 2026 | 438.00 | 448.00 | 432.00 | 434.00 | 434.00 | -0.91% | 655,900 |
| Aug 24, 2026 | 442.00 | 442.00 | 436.00 | 438.00 | 438.00 | -0.90% | 424,100 |
| Aug 21, 2026 | 444.00 | 444.00 | 436.00 | 442.00 | 442.00 | 0.45% | 523,500 |