PT Kalbe Farma Tbk. (IDX:KLBF)
Indonesia · Delayed Price · Currency is IDR 770.00
-25.00 (-3.14%)
May 29, 2026, 4:14 PM WIB
PT Kalbe Farma Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 795.00 | 795.00 | 765.00 | 770.00 | 770.00 | -3.14% | 152,486,900 |
| May 26, 2026 | 810.00 | 815.00 | 790.00 | 795.00 | 795.00 | -1.85% | 31,534,700 |
| May 25, 2026 | 810.00 | 820.00 | 800.00 | 810.00 | 810.00 | 1.25% | 35,730,100 |
| May 22, 2026 | 805.00 | 810.00 | 790.00 | 800.00 | 800.00 | -1.23% | 41,432,000 |
| May 21, 2026 | 830.00 | 840.00 | 805.00 | 810.00 | 810.00 | -2.41% | 50,675,500 |
| May 20, 2026 | 830.00 | 845.00 | 815.00 | 830.00 | 830.00 | -0.60% | 60,103,300 |
| May 19, 2026 | 840.00 | 845.00 | 820.00 | 835.00 | 835.00 | -0.60% | 41,127,700 |
| May 18, 2026 | 850.00 | 850.00 | 815.00 | 840.00 | 840.00 | -1.18% | 70,061,400 |
| May 13, 2026 | 865.00 | 875.00 | 850.00 | 850.00 | 850.00 | -2.30% | 57,659,500 |
| May 12, 2026 | 890.00 | 900.00 | 855.00 | 870.00 | 870.00 | -2.25% | 104,098,100 |
| May 11, 2026 | 925.00 | 935.00 | 885.00 | 890.00 | 890.00 | -3.26% | 107,445,200 |
| May 8, 2026 | 900.00 | 930.00 | 880.00 | 920.00 | 920.00 | 2.22% | 140,026,400 |
| May 7, 2026 | 885.00 | 905.00 | 885.00 | 900.00 | 900.00 | 4.05% | 111,628,500 |
| May 6, 2026 | 855.00 | 870.00 | 855.00 | 865.00 | 865.00 | 1.76% | 30,325,500 |
| May 5, 2026 | 865.00 | 875.00 | 850.00 | 850.00 | 850.00 | -1.73% | 48,076,500 |
| May 4, 2026 | 875.00 | 880.00 | 855.00 | 865.00 | 865.00 | - | 53,274,600 |
| Apr 30, 2026 | 880.00 | 890.00 | 860.00 | 865.00 | 865.00 | -1.14% | 55,352,100 |
| Apr 29, 2026 | 885.00 | 890.00 | 870.00 | 875.00 | 875.00 | -1.13% | 51,235,600 |
| Apr 28, 2026 | 875.00 | 885.00 | 865.00 | 885.00 | 885.00 | 1.14% | 56,885,700 |
| Apr 27, 2026 | 875.00 | 895.00 | 860.00 | 875.00 | 875.00 | - | 70,628,000 |
| Apr 24, 2026 | 910.00 | 915.00 | 860.00 | 875.00 | 875.00 | -3.85% | 96,851,500 |
| Apr 23, 2026 | 940.00 | 945.00 | 905.00 | 910.00 | 910.00 | -3.19% | 68,701,100 |
| Apr 22, 2026 | 945.00 | 950.00 | 940.00 | 940.00 | 940.00 | - | 30,437,600 |
| Apr 21, 2026 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | 0.53% | 41,518,200 |
| Apr 20, 2026 | 965.00 | 970.00 | 935.00 | 935.00 | 935.00 | -2.60% | 66,056,600 |
| Apr 17, 2026 | 975.00 | 980.00 | 960.00 | 960.00 | 960.00 | -1.54% | 37,100,900 |
| Apr 16, 2026 | 995.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | -1.52% | 29,569,300 |
| Apr 15, 2026 | 985.00 | 1,005.00 | 980.00 | 990.00 | 990.00 | 1.02% | 75,915,800 |
| Apr 14, 2026 | 995.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | - | 31,073,200 |
| Apr 13, 2026 | 985.00 | 995.00 | 975.00 | 980.00 | 980.00 | -0.51% | 22,636,600 |
| Apr 10, 2026 | 980.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | 0.51% | 45,879,800 |
| Apr 9, 2026 | 980.00 | 985.00 | 965.00 | 980.00 | 980.00 | -0.51% | 28,820,200 |
| Apr 8, 2026 | 970.00 | 985.00 | 955.00 | 985.00 | 985.00 | 3.68% | 47,741,700 |
| Apr 7, 2026 | 960.00 | 965.00 | 940.00 | 950.00 | 950.00 | -1.04% | 28,107,800 |
| Apr 6, 2026 | 970.00 | 975.00 | 955.00 | 960.00 | 960.00 | -1.03% | 17,609,800 |
| Apr 2, 2026 | 985.00 | 990.00 | 965.00 | 970.00 | 970.00 | -1.02% | 17,965,800 |
| Apr 1, 2026 | 990.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 1.03% | 21,828,100 |
| Mar 31, 2026 | 950.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | 3.19% | 69,203,800 |
| Mar 30, 2026 | 950.00 | 955.00 | 935.00 | 940.00 | 940.00 | -2.08% | 40,685,700 |
| Mar 27, 2026 | 985.00 | 985.00 | 950.00 | 960.00 | 960.00 | -2.54% | 38,418,400 |
| Mar 26, 2026 | 1,000.00 | 1,005.00 | 970.00 | 985.00 | 985.00 | -1.01% | 33,142,900 |
| Mar 25, 2026 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 995.00 | 1.02% | 39,182,800 |
| 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 |