PT Kimia Farma Tbk (IDX:KAEF)
Indonesia · Delayed Price · Currency is IDR 454.00
-4.00 (-0.87%)
Aug 12, 2026, 4:00 PM WIB
PT Kimia Farma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 456.00 | 466.00 | 450.00 | 454.00 | - | -0.87% | 299,500 |
| Aug 11, 2026 | 458.00 | 464.00 | 452.00 | 458.00 | 458.00 | - | 276,600 |
| Aug 10, 2026 | 460.00 | 466.00 | 456.00 | 458.00 | 458.00 | -0.43% | 514,400 |
| Aug 7, 2026 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | -0.86% | 311,100 |
| Aug 6, 2026 | 462.00 | 488.00 | 462.00 | 464.00 | 464.00 | 1.75% | 1,185,100 |
| Aug 5, 2026 | 456.00 | 462.00 | 452.00 | 456.00 | 456.00 | 0.88% | 363,800 |
| Aug 4, 2026 | 450.00 | 454.00 | 446.00 | 452.00 | 452.00 | 0.44% | 170,500 |
| Aug 3, 2026 | 456.00 | 458.00 | 450.00 | 450.00 | 450.00 | -0.44% | 246,600 |
| Jul 31, 2026 | 448.00 | 466.00 | 446.00 | 452.00 | 452.00 | 0.89% | 311,000 |
| Jul 30, 2026 | 452.00 | 452.00 | 442.00 | 448.00 | 448.00 | 1.36% | 123,400 |
| Jul 29, 2026 | 446.00 | 458.00 | 442.00 | 442.00 | 442.00 | -0.90% | 400,200 |
| Jul 28, 2026 | 446.00 | 450.00 | 444.00 | 446.00 | 446.00 | - | 237,800 |
| Jul 27, 2026 | 452.00 | 454.00 | 444.00 | 446.00 | 446.00 | -1.33% | 301,100 |
| Jul 24, 2026 | 456.00 | 456.00 | 448.00 | 452.00 | 452.00 | -0.88% | 223,200 |
| Jul 23, 2026 | 456.00 | 460.00 | 452.00 | 456.00 | 456.00 | - | 517,900 |
| Jul 22, 2026 | 458.00 | 462.00 | 448.00 | 456.00 | 456.00 | -0.87% | 1,035,900 |
| Jul 21, 2026 | 460.00 | 464.00 | 450.00 | 460.00 | 460.00 | 1.32% | 555,100 |
| Jul 20, 2026 | 454.00 | 466.00 | 454.00 | 454.00 | 454.00 | -0.44% | 333,900 |
| Jul 17, 2026 | 456.00 | 458.00 | 452.00 | 456.00 | 456.00 | 0.44% | 290,600 |
| Jul 16, 2026 | 454.00 | 456.00 | 450.00 | 454.00 | 454.00 | - | 524,000 |
| Jul 15, 2026 | 454.00 | 456.00 | 448.00 | 454.00 | 454.00 | - | 414,500 |
| Jul 14, 2026 | 452.00 | 456.00 | 450.00 | 454.00 | 454.00 | 0.44% | 502,800 |
| Jul 13, 2026 | 456.00 | 456.00 | 450.00 | 452.00 | 452.00 | -0.44% | 344,500 |
| Jul 10, 2026 | 450.00 | 462.00 | 450.00 | 454.00 | 454.00 | 0.89% | 409,700 |
| Jul 9, 2026 | 468.00 | 468.00 | 444.00 | 450.00 | 450.00 | -3.85% | 1,853,800 |
| Jul 8, 2026 | 450.00 | 510.00 | 444.00 | 468.00 | 468.00 | 4.00% | 9,717,500 |
| Jul 7, 2026 | 446.00 | 452.00 | 444.00 | 450.00 | 450.00 | 0.90% | 359,900 |
| Jul 6, 2026 | 446.00 | 448.00 | 440.00 | 446.00 | 446.00 | - | 197,400 |
| Jul 3, 2026 | 442.00 | 454.00 | 442.00 | 446.00 | 446.00 | 0.90% | 268,900 |
| Jul 2, 2026 | 426.00 | 450.00 | 426.00 | 442.00 | 442.00 | 5.24% | 866,000 |
| Jul 1, 2026 | 420.00 | 428.00 | 420.00 | 420.00 | 420.00 | - | 358,000 |
| Jun 30, 2026 | 448.00 | 448.00 | 400.00 | 420.00 | 420.00 | -6.25% | 625,800 |
| Jun 29, 2026 | 456.00 | 460.00 | 448.00 | 448.00 | 448.00 | -1.75% | 297,900 |
| Jun 26, 2026 | 466.00 | 466.00 | 452.00 | 456.00 | 456.00 | -2.15% | 485,900 |
| Jun 25, 2026 | 458.00 | 466.00 | 454.00 | 466.00 | 466.00 | 1.30% | 618,600 |
| Jun 24, 2026 | 478.00 | 480.00 | 458.00 | 460.00 | 460.00 | -3.77% | 1,616,500 |
| Jun 23, 2026 | 444.00 | 498.00 | 436.00 | 478.00 | 478.00 | 7.66% | 3,527,600 |
| Jun 22, 2026 | 444.00 | 450.00 | 430.00 | 444.00 | 444.00 | 0.45% | 560,100 |
| Jun 19, 2026 | 446.00 | 452.00 | 440.00 | 442.00 | 442.00 | - | 569,400 |
| Jun 18, 2026 | 452.00 | 452.00 | 432.00 | 442.00 | 442.00 | -1.78% | 590,800 |
| Jun 17, 2026 | 450.00 | 470.00 | 450.00 | 450.00 | 450.00 | - | 557,800 |
| Jun 15, 2026 | 458.00 | 468.00 | 444.00 | 450.00 | 450.00 | 1.35% | 1,257,700 |
| Jun 12, 2026 | 428.00 | 446.00 | 426.00 | 444.00 | 444.00 | 4.23% | 531,500 |
| Jun 11, 2026 | 430.00 | 432.00 | 418.00 | 426.00 | 426.00 | -0.93% | 483,300 |
| Jun 10, 2026 | 418.00 | 456.00 | 410.00 | 430.00 | 430.00 | 3.86% | 1,785,100 |
| Jun 9, 2026 | 392.00 | 418.00 | 380.00 | 414.00 | 414.00 | 6.15% | 1,074,600 |
| Jun 8, 2026 | 402.00 | 410.00 | 388.00 | 390.00 | 390.00 | -3.94% | 2,942,100 |
| Jun 5, 2026 | 428.00 | 432.00 | 406.00 | 406.00 | 406.00 | -5.14% | 720,700 |
| Jun 4, 2026 | 440.00 | 444.00 | 410.00 | 428.00 | 428.00 | -2.73% | 1,739,700 |
| Jun 3, 2026 | 470.00 | 500.00 | 430.00 | 440.00 | 440.00 | -6.38% | 5,942,700 |