PT Kalbe Farma Tbk. (IDX:KLBF)
Indonesia · Delayed Price · Currency is IDR 1,355.00
-55.00 (-3.90%)
Aug 22, 2025, 4:13 PM WIB
PT Kalbe Farma Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,395.00 | 1,410.00 | 1,335.00 | 1,355.00 | 1,355.00 | -3.90% | 84,423,900 |
| Aug 21, 2025 | 1,400.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,410.00 | 0.71% | 25,083,300 |
| Aug 20, 2025 | 1,365.00 | 1,405.00 | 1,350.00 | 1,400.00 | 1,400.00 | 2.56% | 61,840,200 |
| Aug 19, 2025 | 1,375.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.44% | 47,228,800 |
| Aug 15, 2025 | 1,420.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,385.00 | -3.48% | 63,199,000 |
| Aug 14, 2025 | 1,400.00 | 1,450.00 | 1,385.00 | 1,435.00 | 1,435.00 | 2.50% | 105,068,500 |
| Aug 13, 2025 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.45% | 58,057,300 |
| Aug 12, 2025 | 1,360.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,380.00 | 0.73% | 39,294,900 |
| Aug 11, 2025 | 1,375.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.36% | 48,976,400 |
| Aug 8, 2025 | 1,390.00 | 1,390.00 | 1,350.00 | 1,375.00 | 1,375.00 | -0.36% | 31,285,900 |
| Aug 7, 2025 | 1,395.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,380.00 | -1.08% | 30,437,600 |
| Aug 6, 2025 | 1,420.00 | 1,435.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.41% | 27,886,300 |
| Aug 5, 2025 | 1,415.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,415.00 | - | 15,900,700 |
| Aug 4, 2025 | 1,430.00 | 1,435.00 | 1,390.00 | 1,415.00 | 1,415.00 | -1.05% | 43,961,200 |
| Aug 1, 2025 | 1,430.00 | 1,435.00 | 1,405.00 | 1,430.00 | 1,430.00 | - | 77,411,800 |
| Jul 31, 2025 | 1,480.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,430.00 | -3.70% | 36,989,700 |
| Jul 30, 2025 | 1,490.00 | 1,510.00 | 1,475.00 | 1,485.00 | 1,485.00 | -0.34% | 18,006,500 |
| Jul 29, 2025 | 1,480.00 | 1,505.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1.02% | 21,655,400 |
| Jul 28, 2025 | 1,485.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,475.00 | -0.67% | 16,114,600 |
| Jul 25, 2025 | 1,505.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,485.00 | -1.66% | 29,346,100 |
| Jul 24, 2025 | 1,495.00 | 1,510.00 | 1,475.00 | 1,510.00 | 1,510.00 | 1.00% | 36,113,700 |
| Jul 23, 2025 | 1,475.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,495.00 | 2.40% | 12,421,000 |
| Jul 22, 2025 | 1,500.00 | 1,505.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.99% | 16,426,800 |
| Jul 21, 2025 | 1,520.00 | 1,520.00 | 1,475.00 | 1,505.00 | 1,505.00 | -0.33% | 20,593,200 |
| Jul 18, 2025 | 1,515.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.33% | 26,728,200 |
| Jul 17, 2025 | 1,520.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,505.00 | -0.33% | 16,505,200 |
| Jul 16, 2025 | 1,540.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.31% | 15,518,200 |
| Jul 15, 2025 | 1,560.00 | 1,560.00 | 1,510.00 | 1,530.00 | 1,530.00 | -1.92% | 16,552,200 |
| Jul 14, 2025 | 1,590.00 | 1,590.00 | 1,510.00 | 1,560.00 | 1,560.00 | -2.19% | 40,882,700 |
| Jul 11, 2025 | 1,505.00 | 1,595.00 | 1,490.00 | 1,595.00 | 1,595.00 | 5.98% | 32,423,100 |
| Jul 10, 2025 | 1,510.00 | 1,515.00 | 1,495.00 | 1,505.00 | 1,505.00 | -0.33% | 17,066,700 |
| Jul 9, 2025 | 1,500.00 | 1,525.00 | 1,475.00 | 1,510.00 | 1,510.00 | 0.67% | 65,326,300 |
| Jul 8, 2025 | 1,490.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | - | 17,530,400 |
| Jul 7, 2025 | 1,515.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,500.00 | -0.99% | 18,135,700 |
| Jul 4, 2025 | 1,560.00 | 1,565.00 | 1,515.00 | 1,515.00 | 1,515.00 | -2.88% | 8,125,900 |
| Jul 3, 2025 | 1,515.00 | 1,560.00 | 1,510.00 | 1,560.00 | 1,560.00 | 3.31% | 17,692,800 |
| Jul 2, 2025 | 1,515.00 | 1,525.00 | 1,470.00 | 1,510.00 | 1,510.00 | -0.66% | 32,190,200 |
| Jul 1, 2025 | 1,510.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.33% | 19,239,700 |
| Jun 30, 2025 | 1,570.00 | 1,570.00 | 1,500.00 | 1,525.00 | 1,525.00 | 0.66% | 45,070,900 |
| Jun 26, 2025 | 1,525.00 | 1,525.00 | 1,460.00 | 1,515.00 | 1,515.00 | -1.62% | 30,150,200 |
| Jun 25, 2025 | 1,540.00 | 1,540.00 | 1,450.00 | 1,540.00 | 1,540.00 | 3.01% | 23,007,500 |
| Jun 24, 2025 | 1,450.00 | 1,510.00 | 1,450.00 | 1,495.00 | 1,495.00 | 4.55% | 37,331,600 |
| Jun 23, 2025 | 1,500.00 | 1,500.00 | 1,415.00 | 1,430.00 | 1,430.00 | -4.67% | 44,385,700 |
| Jun 20, 2025 | 1,510.00 | 1,530.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.99% | 62,568,700 |
| Jun 19, 2025 | 1,550.00 | 1,555.00 | 1,510.00 | 1,515.00 | 1,515.00 | -2.26% | 29,501,400 |
| Jun 18, 2025 | 1,570.00 | 1,580.00 | 1,530.00 | 1,550.00 | 1,550.00 | -2.82% | 29,411,300 |
| Jun 17, 2025 | 1,520.00 | 1,595.00 | 1,505.00 | 1,595.00 | 1,595.00 | 4.25% | 25,995,500 |
| Jun 16, 2025 | 1,525.00 | 1,545.00 | 1,510.00 | 1,530.00 | 1,530.00 | - | 27,361,800 |
| Jun 13, 2025 | 1,530.00 | 1,555.00 | 1,510.00 | 1,530.00 | 1,530.00 | -0.33% | 78,871,400 |
| Jun 12, 2025 | 1,540.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,535.00 | -0.32% | 31,893,000 |