PT Kimia Farma Tbk (IDX:KAEF)
Indonesia · Delayed Price · Currency is IDR 430.00
-10.00 (-2.27%)
Sep 22, 2026, 3:26 PM WIB
PT Kimia Farma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 446.00 | 446.00 | 428.00 | 432.00 | - | -1.82% | 681,800 |
| 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% | 270,000 |
| 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 |
| 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 |