PT Kalbe Farma Tbk. (IDX:KLBF)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,430.00
0.00 (0.00%)
Aug 1, 2025, 4:13 PM WIB

PT Kalbe Farma Tbk. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,430.001,435.001,405.001,430.001,430.00-77,411,800
Jul 31, 20251,480.001,480.001,430.001,430.001,430.00-3.70%36,989,700
Jul 30, 20251,490.001,510.001,475.001,485.001,485.00-0.34%18,006,500
Jul 29, 20251,480.001,505.001,465.001,490.001,490.001.02%21,655,400
Jul 28, 20251,485.001,500.001,460.001,475.001,475.00-0.67%16,114,600
Jul 25, 20251,505.001,505.001,475.001,485.001,485.00-1.66%29,346,100
Jul 24, 20251,495.001,510.001,475.001,510.001,510.001.00%36,113,700
Jul 23, 20251,475.001,495.001,445.001,495.001,495.002.40%12,421,000
Jul 22, 20251,500.001,505.001,460.001,460.001,460.00-2.99%16,426,800
Jul 21, 20251,520.001,520.001,475.001,505.001,505.00-0.33%20,593,200
Jul 18, 20251,515.001,560.001,500.001,510.001,510.000.33%26,728,200
Jul 17, 20251,520.001,525.001,495.001,505.001,505.00-0.33%16,505,200
Jul 16, 20251,540.001,540.001,510.001,510.001,510.00-1.31%15,518,200
Jul 15, 20251,560.001,560.001,510.001,530.001,530.00-1.92%16,552,200
Jul 14, 20251,590.001,590.001,510.001,560.001,560.00-2.19%40,882,700
Jul 11, 20251,505.001,595.001,490.001,595.001,595.005.98%32,423,100
Jul 10, 20251,510.001,515.001,495.001,505.001,505.00-0.33%17,066,700
Jul 9, 20251,500.001,525.001,475.001,510.001,510.000.67%65,326,300
Jul 8, 20251,490.001,500.001,470.001,500.001,500.00-17,530,400
Jul 7, 20251,515.001,515.001,480.001,500.001,500.00-0.99%18,135,700
Jul 4, 20251,560.001,565.001,515.001,515.001,515.00-2.88%8,125,900
Jul 3, 20251,515.001,560.001,510.001,560.001,560.003.31%17,692,800
Jul 2, 20251,515.001,525.001,470.001,510.001,510.00-0.66%32,190,200
Jul 1, 20251,510.001,530.001,500.001,520.001,520.00-0.33%19,239,700
Jun 30, 20251,570.001,570.001,500.001,525.001,525.000.66%45,070,900
Jun 26, 20251,525.001,525.001,460.001,515.001,515.00-1.62%30,150,200
Jun 25, 20251,540.001,540.001,450.001,540.001,540.003.01%23,007,500
Jun 24, 20251,450.001,510.001,450.001,495.001,495.004.55%37,331,600
Jun 23, 20251,500.001,500.001,415.001,430.001,430.00-4.67%44,385,700
Jun 20, 20251,510.001,530.001,485.001,500.001,500.00-0.99%62,568,700
Jun 19, 20251,550.001,555.001,510.001,515.001,515.00-2.26%29,501,400
Jun 18, 20251,570.001,580.001,530.001,550.001,550.00-2.82%29,411,300
Jun 17, 20251,520.001,595.001,505.001,595.001,595.004.25%25,995,500
Jun 16, 20251,525.001,545.001,510.001,530.001,530.00-27,361,800
Jun 13, 20251,530.001,555.001,510.001,530.001,530.00-0.33%78,871,400
Jun 12, 20251,540.001,550.001,525.001,535.001,535.00-0.32%31,893,000
Jun 11, 20251,580.001,580.001,525.001,540.001,540.00-2.53%38,326,400
Jun 10, 20251,595.001,595.001,550.001,580.001,580.00-1.25%40,629,100
Jun 5, 20251,595.001,600.001,545.001,600.001,600.00-34,653,900
Jun 4, 20251,550.001,600.001,525.001,600.001,600.003.23%55,364,000
Jun 3, 20251,560.001,585.001,530.001,550.001,514.00-0.64%41,513,300
Jun 2, 20251,480.001,565.001,475.001,560.001,523.762.97%62,511,300
May 28, 20251,570.001,570.001,495.001,515.001,479.81-3.50%162,559,500
May 27, 20251,540.001,570.001,525.001,570.001,533.533.29%46,620,000
May 26, 20251,475.001,535.001,470.001,520.001,484.694.11%44,934,900
May 23, 20251,450.001,475.001,420.001,460.001,426.081.39%68,323,100
May 22, 20251,520.001,525.001,440.001,440.001,406.55-5.88%72,142,000
May 21, 20251,540.001,565.001,505.001,530.001,494.462.00%41,062,800
May 20, 20251,485.001,540.001,480.001,500.001,465.163.09%42,540,900
May 19, 20251,500.001,505.001,455.001,455.001,421.20-3.32%34,073,200