PT Kalbe Farma Tbk. (IDX:KLBF)
Indonesia · Delayed Price · Currency is IDR 705.00
-25.00 (-3.42%)
Jul 15, 2026, 4:10 PM WIB
PT Kalbe Farma Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 730.00 | 745.00 | 720.00 | 730.00 | 730.00 | 0.69% | 58,809,400 |
| Jul 13, 2026 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | - | 44,899,800 |
| Jul 10, 2026 | 725.00 | 740.00 | 720.00 | 725.00 | 725.00 | - | 33,849,600 |
| Jul 9, 2026 | 740.00 | 745.00 | 720.00 | 725.00 | 725.00 | -2.03% | 45,312,000 |
| Jul 8, 2026 | 745.00 | 755.00 | 730.00 | 740.00 | 740.00 | -0.67% | 53,526,600 |
| Jul 7, 2026 | 750.00 | 755.00 | 740.00 | 745.00 | 745.00 | -0.67% | 59,673,700 |
| Jul 6, 2026 | 750.00 | 760.00 | 730.00 | 750.00 | 750.00 | - | 62,451,200 |
| Jul 3, 2026 | 750.00 | 770.00 | 750.00 | 750.00 | 750.00 | 0.67% | 41,752,900 |
| Jul 2, 2026 | 760.00 | 775.00 | 740.00 | 745.00 | 745.00 | -2.61% | 72,368,400 |
| Jul 1, 2026 | 780.00 | 780.00 | 760.00 | 765.00 | 765.00 | - | 30,082,600 |
| Jun 30, 2026 | 785.00 | 790.00 | 755.00 | 765.00 | 765.00 | -1.92% | 94,397,300 |
| Jun 29, 2026 | 795.00 | 810.00 | 770.00 | 780.00 | 780.00 | -1.27% | 80,694,700 |
| Jun 26, 2026 | 790.00 | 795.00 | 770.00 | 790.00 | 790.00 | 1.28% | 71,542,200 |
| Jun 25, 2026 | 755.00 | 805.00 | 740.00 | 780.00 | 780.00 | 1.96% | 135,032,500 |
| Jun 24, 2026 | 760.00 | 785.00 | 750.00 | 765.00 | 765.00 | 0.66% | 98,567,100 |
| Jun 23, 2026 | 680.00 | 765.00 | 675.00 | 760.00 | 760.00 | 11.76% | 233,666,800 |
| Jun 22, 2026 | 715.00 | 715.00 | 675.00 | 680.00 | 680.00 | -2.86% | 111,214,500 |
| Jun 19, 2026 | 710.00 | 720.00 | 700.00 | 700.00 | 700.00 | -1.41% | 183,948,700 |
| Jun 18, 2026 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | -1.39% | 111,130,400 |
| Jun 17, 2026 | 740.00 | 745.00 | 715.00 | 720.00 | 720.00 | -2.70% | 195,547,400 |
| Jun 15, 2026 | 740.00 | 780.00 | 735.00 | 740.00 | 740.00 | - | 146,299,700 |
| Jun 12, 2026 | 760.00 | 760.00 | 715.00 | 740.00 | 740.00 | 2.07% | 92,741,200 |
| Jun 11, 2026 | 700.00 | 740.00 | 700.00 | 725.00 | 725.00 | 2.84% | 97,976,000 |
| Jun 10, 2026 | 705.00 | 720.00 | 695.00 | 705.00 | 705.00 | - | 75,251,500 |
| Jun 9, 2026 | 665.00 | 715.00 | 630.00 | 705.00 | 705.00 | 6.02% | 78,074,500 |
| Jun 8, 2026 | 680.00 | 695.00 | 665.00 | 665.00 | 665.00 | -4.32% | 54,722,800 |
| Jun 5, 2026 | 705.00 | 710.00 | 690.00 | 695.00 | 695.00 | -3.47% | 53,014,000 |
| Jun 4, 2026 | 705.00 | 730.00 | 680.00 | 720.00 | 720.00 | 1.41% | 84,196,500 |
| Jun 3, 2026 | 745.00 | 745.00 | 705.00 | 730.00 | 710.00 | -2.01% | 76,738,700 |
| Jun 2, 2026 | 780.00 | 785.00 | 740.00 | 745.00 | 724.59 | -3.25% | 81,017,600 |
| May 29, 2026 | 795.00 | 795.00 | 765.00 | 770.00 | 748.90 | -3.14% | 152,486,900 |
| May 26, 2026 | 810.00 | 815.00 | 790.00 | 795.00 | 773.22 | -1.85% | 31,534,700 |
| May 25, 2026 | 810.00 | 820.00 | 800.00 | 810.00 | 787.81 | 1.25% | 35,730,100 |
| May 22, 2026 | 805.00 | 810.00 | 790.00 | 800.00 | 778.08 | -1.23% | 41,432,000 |
| May 21, 2026 | 830.00 | 840.00 | 805.00 | 810.00 | 787.81 | -2.41% | 50,675,500 |
| May 20, 2026 | 830.00 | 845.00 | 815.00 | 830.00 | 807.26 | -0.60% | 60,103,300 |
| May 19, 2026 | 840.00 | 845.00 | 820.00 | 835.00 | 812.12 | -0.60% | 41,127,700 |
| May 18, 2026 | 850.00 | 850.00 | 815.00 | 840.00 | 816.99 | -1.18% | 70,061,400 |
| May 13, 2026 | 865.00 | 875.00 | 850.00 | 850.00 | 826.71 | -2.30% | 57,659,500 |
| May 12, 2026 | 890.00 | 900.00 | 855.00 | 870.00 | 846.16 | -2.25% | 104,098,100 |
| May 11, 2026 | 925.00 | 935.00 | 885.00 | 890.00 | 865.62 | -3.26% | 107,445,200 |
| May 8, 2026 | 900.00 | 930.00 | 880.00 | 920.00 | 894.79 | 2.22% | 140,026,400 |
| May 7, 2026 | 885.00 | 905.00 | 885.00 | 900.00 | 875.34 | 4.05% | 111,628,500 |
| May 6, 2026 | 855.00 | 870.00 | 855.00 | 865.00 | 841.30 | 1.76% | 30,325,500 |
| May 5, 2026 | 865.00 | 875.00 | 850.00 | 850.00 | 826.71 | -1.73% | 48,076,500 |
| May 4, 2026 | 875.00 | 880.00 | 855.00 | 865.00 | 841.30 | - | 53,274,600 |
| Apr 30, 2026 | 880.00 | 890.00 | 860.00 | 865.00 | 841.30 | -1.14% | 55,352,100 |
| Apr 29, 2026 | 885.00 | 890.00 | 870.00 | 875.00 | 851.03 | -1.13% | 51,235,600 |
| Apr 28, 2026 | 875.00 | 885.00 | 865.00 | 885.00 | 860.75 | 1.14% | 56,885,700 |
| Apr 27, 2026 | 875.00 | 895.00 | 860.00 | 875.00 | 851.03 | - | 70,628,000 |