PT Kalbe Farma Tbk. (IDX:KLBF)
Indonesia · Delayed Price · Currency is IDR 1,315.00
-10.00 (-0.75%)
Oct 30, 2025, 4:12 PM WIB
PT Kalbe Farma Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,320.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.75% | 51,262,000 |
| Oct 29, 2025 | 1,335.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,325.00 | -0.38% | 49,672,500 |
| Oct 28, 2025 | 1,290.00 | 1,345.00 | 1,275.00 | 1,330.00 | 1,330.00 | 4.31% | 131,078,000 |
| Oct 27, 2025 | 1,240.00 | 1,290.00 | 1,220.00 | 1,275.00 | 1,275.00 | 4.08% | 147,021,500 |
| Oct 24, 2025 | 1,185.00 | 1,285.00 | 1,185.00 | 1,225.00 | 1,225.00 | 3.38% | 136,379,100 |
| Oct 23, 2025 | 1,165.00 | 1,210.00 | 1,165.00 | 1,185.00 | 1,185.00 | 0.42% | 42,036,800 |
| Oct 22, 2025 | 1,200.00 | 1,215.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | 47,977,900 |
| Oct 21, 2025 | 1,230.00 | 1,230.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1.67% | 61,676,400 |
| Oct 20, 2025 | 1,200.00 | 1,225.00 | 1,165.00 | 1,200.00 | 1,200.00 | 0.84% | 102,938,300 |
| Oct 17, 2025 | 1,190.00 | 1,190.00 | 1,140.00 | 1,190.00 | 1,190.00 | - | 92,128,100 |
| Oct 16, 2025 | 1,100.00 | 1,190.00 | 1,095.00 | 1,190.00 | 1,190.00 | 9.68% | 144,777,000 |
| Oct 15, 2025 | 1,065.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,085.00 | 2.84% | 100,033,400 |
| Oct 14, 2025 | 1,095.00 | 1,110.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.76% | 55,476,800 |
| Oct 13, 2025 | 1,065.00 | 1,115.00 | 1,055.00 | 1,085.00 | 1,085.00 | - | 66,540,900 |
| Oct 10, 2025 | 1,090.00 | 1,115.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 58,140,600 |
| Oct 9, 2025 | 1,065.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | 2.36% | 48,770,900 |
| Oct 8, 2025 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 42,761,000 |
| Oct 7, 2025 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 77,283,300 |
| Oct 6, 2025 | 1,080.00 | 1,095.00 | 1,055.00 | 1,070.00 | 1,070.00 | -0.93% | 89,653,700 |
| Oct 3, 2025 | 1,100.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.82% | 64,037,200 |
| Oct 2, 2025 | 1,115.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 52,394,800 |
| Oct 1, 2025 | 1,135.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 64,880,000 |
| Sep 30, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.89% | 72,629,000 |
| Sep 29, 2025 | 1,165.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.86% | 67,023,000 |
| Sep 26, 2025 | 1,145.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1.75% | 37,088,000 |
| Sep 25, 2025 | 1,165.00 | 1,170.00 | 1,140.00 | 1,145.00 | 1,145.00 | -1.72% | 67,569,400 |
| Sep 24, 2025 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | -2.10% | 45,664,900 |
| Sep 23, 2025 | 1,180.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 0.85% | 54,722,600 |
| Sep 22, 2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 54,722,600 |
| Sep 19, 2025 | 1,160.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,180.00 | 1.72% | 56,164,100 |
| Sep 18, 2025 | 1,195.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | -2.52% | 42,359,400 |
| Sep 17, 2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,190.00 | - | 33,420,100 |
| Sep 16, 2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1.28% | 45,211,600 |
| Sep 15, 2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.42% | 47,783,400 |
| Sep 12, 2025 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.67% | 59,780,200 |
| Sep 11, 2025 | 1,175.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 3.45% | 107,859,700 |
| Sep 10, 2025 | 1,140.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 1.75% | 63,468,300 |
| Sep 9, 2025 | 1,145.00 | 1,160.00 | 1,115.00 | 1,140.00 | 1,140.00 | -0.87% | 106,777,100 |
| Sep 8, 2025 | 1,185.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 100,014,900 |
| Sep 4, 2025 | 1,200.00 | 1,205.00 | 1,170.00 | 1,180.00 | 1,180.00 | - | 93,346,300 |
| Sep 3, 2025 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1.72% | 161,024,600 |
| Sep 2, 2025 | 1,175.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.28% | 92,292,600 |
| Sep 1, 2025 | 1,140.00 | 1,195.00 | 1,130.00 | 1,175.00 | 1,175.00 | -3.29% | 163,589,200 |
| Aug 29, 2025 | 1,255.00 | 1,265.00 | 1,215.00 | 1,215.00 | 1,215.00 | -4.33% | 114,238,800 |
| Aug 28, 2025 | 1,305.00 | 1,315.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.55% | 64,079,300 |
| Aug 27, 2025 | 1,275.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,290.00 | - | 91,193,200 |
| Aug 26, 2025 | 1,300.00 | 1,310.00 | 1,265.00 | 1,290.00 | 1,290.00 | -0.77% | 226,638,000 |
| Aug 25, 2025 | 1,360.00 | 1,365.00 | 1,300.00 | 1,300.00 | 1,300.00 | -4.06% | 55,259,900 |
| 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 |