PT Kalbe Farma Tbk. (IDX:KLBF)
Indonesia · Delayed Price · Currency is IDR 985.00
+15.00 (1.55%)
Mar 17, 2026, 4:09 PM WIB
PT Kalbe Farma Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 990.00 | 1,020.00 | 985.00 | 985.00 | 985.00 | 1.55% | 55,949,700 |
| Mar 16, 2026 | 965.00 | 985.00 | 960.00 | 970.00 | 970.00 | 0.52% | 32,183,000 |
| Mar 13, 2026 | 1,000.00 | 1,000.00 | 965.00 | 965.00 | 965.00 | -3.50% | 32,279,800 |
| Mar 12, 2026 | 1,000.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | - | 41,169,800 |
| Mar 11, 2026 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | - | 37,505,700 |
| Mar 10, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 33,206,500 |
| Mar 9, 2026 | 1,000.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | -2.93% | 87,464,700 |
| Mar 6, 2026 | 1,035.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | -1.44% | 30,081,300 |
| Mar 5, 2026 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 2.46% | 52,400,200 |
| Mar 4, 2026 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.93% | 71,679,900 |
| Mar 3, 2026 | 1,050.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.43% | 66,036,500 |
| Mar 2, 2026 | 1,070.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | 52,038,500 |
| Feb 27, 2026 | 1,085.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,100.00 | 2.33% | 36,614,300 |
| Feb 26, 2026 | 1,115.00 | 1,115.00 | 1,075.00 | 1,075.00 | 1,075.00 | -3.59% | 62,743,300 |
| Feb 25, 2026 | 1,075.00 | 1,115.00 | 1,070.00 | 1,115.00 | 1,115.00 | 5.19% | 78,710,500 |
| Feb 24, 2026 | 1,090.00 | 1,090.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.85% | 64,915,700 |
| Feb 23, 2026 | 1,060.00 | 1,095.00 | 1,055.00 | 1,080.00 | 1,080.00 | 2.37% | 68,605,500 |
| Feb 20, 2026 | 1,070.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.31% | 72,620,200 |
| Feb 19, 2026 | 1,085.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 24,202,800 |
| Feb 18, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 35,272,100 |
| Feb 13, 2026 | 1,095.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 50,565,600 |
| Feb 12, 2026 | 1,105.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.45% | 42,552,400 |
| Feb 11, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.45% | 32,635,700 |
| Feb 10, 2026 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.45% | 44,580,100 |
| Feb 9, 2026 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 1,105.00 | -1.34% | 33,061,100 |
| Feb 6, 2026 | 1,115.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 0.45% | 33,933,600 |
| Feb 5, 2026 | 1,140.00 | 1,160.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.19% | 44,406,000 |
| Feb 4, 2026 | 1,160.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.87% | 45,098,700 |
| Feb 3, 2026 | 1,145.00 | 1,170.00 | 1,125.00 | 1,150.00 | 1,150.00 | 0.88% | 44,686,600 |
| Feb 2, 2026 | 1,145.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | -0.44% | 81,332,000 |
| Jan 30, 2026 | 1,095.00 | 1,150.00 | 1,090.00 | 1,145.00 | 1,145.00 | 5.53% | 82,357,300 |
| Jan 29, 2026 | 1,085.00 | 1,105.00 | 1,010.00 | 1,085.00 | 1,085.00 | -1.36% | 90,047,800 |
| Jan 28, 2026 | 1,110.00 | 1,130.00 | 1,070.00 | 1,100.00 | 1,100.00 | -3.08% | 84,670,900 |
| Jan 27, 2026 | 1,185.00 | 1,185.00 | 1,110.00 | 1,135.00 | 1,135.00 | -3.81% | 111,926,900 |
| Jan 26, 2026 | 1,220.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | 54,910,900 |
| Jan 23, 2026 | 1,225.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | -0.41% | 40,388,700 |
| Jan 22, 2026 | 1,205.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.08% | 68,058,100 |
| Jan 21, 2026 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.84% | 45,022,400 |
| Jan 20, 2026 | 1,205.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.06% | 63,111,000 |
| Jan 19, 2026 | 1,215.00 | 1,235.00 | 1,200.00 | 1,215.00 | 1,215.00 | 0.83% | 59,028,000 |
| Jan 15, 2026 | 1,230.00 | 1,245.00 | 1,200.00 | 1,205.00 | 1,205.00 | -2.03% | 62,817,300 |
| Jan 14, 2026 | 1,230.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,230.00 | - | 45,697,500 |
| Jan 13, 2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 0.82% | 39,389,900 |
| Jan 12, 2026 | 1,190.00 | 1,235.00 | 1,190.00 | 1,220.00 | 1,220.00 | 2.95% | 60,842,500 |
| Jan 9, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.42% | 19,865,000 |
| Jan 8, 2026 | 1,195.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.42% | 40,194,800 |
| Jan 7, 2026 | 1,195.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | - | 66,577,900 |
| Jan 6, 2026 | 1,225.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.45% | 56,139,100 |
| Jan 5, 2026 | 1,215.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1.66% | 46,518,200 |
| Jan 2, 2026 | 1,215.00 | 1,235.00 | 1,190.00 | 1,205.00 | 1,205.00 | - | 33,532,500 |