PT Kimia Farma Tbk (IDX:KAEF)
Indonesia · Delayed Price · Currency is IDR 422.00
-14.00 (-3.21%)
Oct 12, 2026, 4:09 PM WIB
PT Kimia Farma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 436.00 | 440.00 | 418.00 | 422.00 | 422.00 | -3.21% | 624,700 |
| 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 |
| Aug 20, 2026 | 452.00 | 480.00 | 436.00 | 440.00 | 440.00 | -0.45% | 2,762,400 |
| Aug 19, 2026 | 438.00 | 444.00 | 438.00 | 442.00 | 442.00 | 0.91% | 340,000 |
| Aug 18, 2026 | 444.00 | 450.00 | 438.00 | 438.00 | 438.00 | -0.45% | 669,100 |
| Aug 14, 2026 | 440.00 | 450.00 | 432.00 | 440.00 | 440.00 | 0.46% | 519,000 |
| Aug 13, 2026 | 454.00 | 462.00 | 420.00 | 438.00 | 438.00 | -3.52% | 1,673,700 |
| Aug 12, 2026 | 456.00 | 466.00 | 450.00 | 454.00 | 454.00 | -0.87% | 297,100 |
| 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 |