PT Kimia Farma Tbk (IDX:KAEF)
Indonesia · Delayed Price · Currency is IDR 480.00
-12.00 (-2.44%)
May 29, 2026, 4:06 PM WIB
PT Kimia Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 494.00 | 498.00 | 480.00 | 480.00 | 480.00 | -2.44% | 1,579,500 |
| May 26, 2026 | 505.00 | 515.00 | 492.00 | 492.00 | 492.00 | -2.57% | 1,414,700 |
| May 25, 2026 | 494.00 | 535.00 | 494.00 | 505.00 | 505.00 | 4.77% | 3,601,900 |
| May 22, 2026 | 494.00 | 510.00 | 472.00 | 482.00 | 482.00 | -2.43% | 3,197,900 |
| May 21, 2026 | 515.00 | 565.00 | 486.00 | 494.00 | 494.00 | -2.18% | 9,389,000 |
| May 20, 2026 | 545.00 | 550.00 | 494.00 | 505.00 | 505.00 | -8.18% | 5,688,700 |
| May 19, 2026 | 650.00 | 665.00 | 540.00 | 550.00 | 550.00 | -13.39% | 9,369,300 |
| May 18, 2026 | 605.00 | 700.00 | 605.00 | 635.00 | 635.00 | 5.83% | 17,220,100 |
| May 13, 2026 | 610.00 | 650.00 | 590.00 | 600.00 | 600.00 | -1.64% | 7,372,300 |
| May 12, 2026 | 715.00 | 755.00 | 610.00 | 610.00 | 610.00 | -14.69% | 26,773,700 |
| May 11, 2026 | 660.00 | 785.00 | 600.00 | 715.00 | 715.00 | 12.60% | 90,703,500 |
| May 8, 2026 | 530.00 | 635.00 | 530.00 | 635.00 | 635.00 | 24.51% | 62,014,100 |
| May 7, 2026 | 510.00 | 520.00 | 494.00 | 510.00 | 510.00 | 2.00% | 1,031,600 |
| May 6, 2026 | 500.00 | 515.00 | 490.00 | 500.00 | 500.00 | - | 246,400 |
| May 5, 2026 | 492.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2.46% | 293,900 |
| May 4, 2026 | 482.00 | 510.00 | 482.00 | 488.00 | 488.00 | 2.09% | 954,600 |
| Apr 30, 2026 | 500.00 | 505.00 | 472.00 | 478.00 | 478.00 | -0.42% | 700,900 |
| Apr 29, 2026 | 470.00 | 492.00 | 470.00 | 480.00 | 480.00 | 2.13% | 196,400 |
| Apr 28, 2026 | 498.00 | 500.00 | 460.00 | 470.00 | 470.00 | -5.62% | 1,122,500 |
| Apr 27, 2026 | 498.00 | 510.00 | 498.00 | 498.00 | 498.00 | - | 134,800 |
| Apr 24, 2026 | 515.00 | 525.00 | 498.00 | 498.00 | 498.00 | -3.30% | 867,500 |
| Apr 23, 2026 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -3.74% | 395,200 |
| Apr 22, 2026 | 540.00 | 550.00 | 510.00 | 535.00 | 535.00 | 0.94% | 792,800 |
| Apr 21, 2026 | 510.00 | 540.00 | 505.00 | 530.00 | 530.00 | 4.95% | 2,075,400 |
| Apr 20, 2026 | 520.00 | 530.00 | 505.00 | 505.00 | 505.00 | - | 1,647,300 |
| Apr 17, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 510,000 |
| Apr 16, 2026 | 492.00 | 535.00 | 492.00 | 505.00 | 505.00 | 2.64% | 3,178,400 |
| Apr 15, 2026 | 458.00 | 494.00 | 458.00 | 492.00 | 492.00 | 5.58% | 1,277,500 |
| Apr 14, 2026 | 460.00 | 468.00 | 454.00 | 466.00 | 466.00 | 2.19% | 660,300 |
| Apr 13, 2026 | 456.00 | 458.00 | 452.00 | 456.00 | 456.00 | - | 454,800 |
| Apr 10, 2026 | 458.00 | 458.00 | 450.00 | 456.00 | 456.00 | -0.44% | 179,600 |
| Apr 9, 2026 | 456.00 | 464.00 | 456.00 | 458.00 | 458.00 | 0.44% | 141,700 |
| Apr 8, 2026 | 452.00 | 456.00 | 450.00 | 456.00 | 456.00 | 0.88% | 205,600 |
| Apr 7, 2026 | 454.00 | 462.00 | 450.00 | 452.00 | 452.00 | 0.44% | 199,900 |
| Apr 6, 2026 | 462.00 | 462.00 | 450.00 | 450.00 | 450.00 | -2.60% | 271,300 |
| Apr 2, 2026 | 464.00 | 466.00 | 450.00 | 462.00 | 462.00 | -0.86% | 1,173,000 |
| Apr 1, 2026 | 462.00 | 470.00 | 462.00 | 466.00 | 466.00 | 0.87% | 108,700 |
| Mar 31, 2026 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | - | 188,000 |
| Mar 30, 2026 | 464.00 | 466.00 | 462.00 | 462.00 | 462.00 | -0.43% | 130,800 |
| Mar 27, 2026 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | -0.85% | 388,700 |
| Mar 26, 2026 | 468.00 | 468.00 | 462.00 | 468.00 | 468.00 | - | 94,700 |
| Mar 25, 2026 | 468.00 | 470.00 | 460.00 | 468.00 | 468.00 | 0.43% | 191,600 |
| Mar 17, 2026 | 466.00 | 476.00 | 464.00 | 466.00 | 466.00 | - | 118,300 |
| Mar 16, 2026 | 470.00 | 470.00 | 460.00 | 466.00 | 466.00 | -0.85% | 450,900 |
| Mar 13, 2026 | 480.00 | 486.00 | 452.00 | 470.00 | 470.00 | -1.67% | 186,600 |
| Mar 12, 2026 | 476.00 | 480.00 | 476.00 | 478.00 | 478.00 | 0.42% | 111,100 |
| Mar 11, 2026 | 466.00 | 496.00 | 466.00 | 476.00 | 476.00 | 2.15% | 124,000 |
| Mar 10, 2026 | 460.00 | 472.00 | 460.00 | 466.00 | 466.00 | 1.30% | 454,600 |
| Mar 9, 2026 | 488.00 | 488.00 | 460.00 | 460.00 | 460.00 | -5.35% | 2,645,300 |
| Mar 6, 2026 | 494.00 | 494.00 | 484.00 | 486.00 | 486.00 | -1.62% | 309,200 |