PT Kalbe Farma Tbk. (IDX:KLBF)
Indonesia · Delayed Price · Currency is IDR 740.00
-10.00 (-1.33%)
Sep 22, 2026, 3:30 PM WIB
PT Kalbe Farma Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 750.00 | 760.00 | 730.00 | 735.00 | - | -2.00% | 29,099,200 |
| Sep 21, 2026 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | -1.32% | 26,266,800 |
| Sep 18, 2026 | 780.00 | 780.00 | 750.00 | 760.00 | 760.00 | -1.94% | 56,569,900 |
| Sep 17, 2026 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | 1.97% | 67,858,800 |
| Sep 16, 2026 | 765.00 | 775.00 | 755.00 | 760.00 | 760.00 | -1.30% | 67,032,400 |
| Sep 15, 2026 | 740.00 | 780.00 | 730.00 | 770.00 | 770.00 | 4.76% | 123,325,000 |
| Sep 14, 2026 | 735.00 | 745.00 | 730.00 | 735.00 | 735.00 | - | 53,615,300 |
| Sep 11, 2026 | 755.00 | 755.00 | 730.00 | 735.00 | 735.00 | -2.65% | 108,297,500 |
| Sep 10, 2026 | 760.00 | 780.00 | 755.00 | 755.00 | 755.00 | -0.66% | 78,226,800 |
| Sep 9, 2026 | 780.00 | 785.00 | 760.00 | 760.00 | 760.00 | -2.56% | 117,405,100 |
| Sep 8, 2026 | 785.00 | 790.00 | 770.00 | 780.00 | 780.00 | -0.64% | 107,323,500 |
| Sep 7, 2026 | 790.00 | 825.00 | 780.00 | 785.00 | 785.00 | 1.29% | 192,424,800 |
| Sep 4, 2026 | 785.00 | 790.00 | 770.00 | 775.00 | 775.00 | -0.64% | 61,674,800 |
| Sep 3, 2026 | 770.00 | 790.00 | 760.00 | 780.00 | 780.00 | 3.31% | 89,386,200 |
| Sep 2, 2026 | 775.00 | 780.00 | 750.00 | 755.00 | 755.00 | -2.58% | 67,696,600 |
| Sep 1, 2026 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | -1.27% | 55,558,100 |
| Aug 31, 2026 | 800.00 | 805.00 | 780.00 | 785.00 | 785.00 | -1.88% | 47,708,700 |
| Aug 28, 2026 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | -0.62% | 33,275,500 |
| Aug 27, 2026 | 805.00 | 820.00 | 800.00 | 805.00 | 805.00 | - | 46,279,000 |
| Aug 26, 2026 | 810.00 | 825.00 | 790.00 | 805.00 | 805.00 | - | 76,892,300 |
| Aug 24, 2026 | 810.00 | 820.00 | 800.00 | 805.00 | 805.00 | -0.62% | 57,678,100 |
| Aug 21, 2026 | 825.00 | 830.00 | 805.00 | 810.00 | 810.00 | -1.82% | 68,915,900 |
| Aug 20, 2026 | 790.00 | 835.00 | 785.00 | 825.00 | 825.00 | 5.77% | 119,959,500 |
| Aug 19, 2026 | 790.00 | 810.00 | 780.00 | 780.00 | 780.00 | -2.50% | 67,853,800 |
| Aug 18, 2026 | 800.00 | 820.00 | 770.00 | 800.00 | 800.00 | - | 95,384,200 |
| Aug 14, 2026 | 805.00 | 805.00 | 785.00 | 800.00 | 800.00 | - | 105,488,600 |
| Aug 13, 2026 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 41,788,700 |
| Aug 12, 2026 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | - | 76,975,100 |
| Aug 11, 2026 | 790.00 | 810.00 | 780.00 | 800.00 | 800.00 | 1.91% | 92,383,400 |
| Aug 10, 2026 | 790.00 | 810.00 | 785.00 | 785.00 | 785.00 | -0.63% | 74,995,200 |
| Aug 7, 2026 | 790.00 | 800.00 | 775.00 | 790.00 | 790.00 | - | 53,498,900 |
| Aug 6, 2026 | 820.00 | 820.00 | 780.00 | 790.00 | 790.00 | -1.25% | 135,313,700 |
| Aug 5, 2026 | 735.00 | 810.00 | 730.00 | 800.00 | 800.00 | 8.84% | 254,510,300 |
| Aug 4, 2026 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 1.38% | 45,379,600 |
| Aug 3, 2026 | 725.00 | 740.00 | 720.00 | 725.00 | 725.00 | - | 115,402,300 |
| Jul 31, 2026 | 700.00 | 730.00 | 695.00 | 725.00 | 725.00 | 4.32% | 137,568,700 |
| Jul 30, 2026 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | -0.71% | 66,825,100 |
| Jul 29, 2026 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | - | 62,351,800 |
| Jul 28, 2026 | 715.00 | 715.00 | 695.00 | 700.00 | 700.00 | -2.10% | 87,568,200 |
| Jul 27, 2026 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | -0.69% | 28,351,700 |
| Jul 24, 2026 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | -0.69% | 48,296,500 |
| Jul 23, 2026 | 730.00 | 740.00 | 725.00 | 725.00 | 725.00 | -0.68% | 81,978,800 |
| Jul 22, 2026 | 740.00 | 745.00 | 725.00 | 730.00 | 730.00 | -2.01% | 82,538,000 |
| Jul 21, 2026 | 770.00 | 775.00 | 740.00 | 745.00 | 745.00 | -3.25% | 75,672,200 |
| Jul 20, 2026 | 760.00 | 775.00 | 750.00 | 770.00 | 770.00 | 1.32% | 84,900,400 |
| Jul 17, 2026 | 725.00 | 760.00 | 715.00 | 760.00 | 760.00 | 5.56% | 114,748,600 |
| Jul 16, 2026 | 705.00 | 730.00 | 705.00 | 720.00 | 720.00 | 2.13% | 98,438,200 |
| Jul 15, 2026 | 735.00 | 735.00 | 700.00 | 705.00 | 705.00 | -3.42% | 156,611,300 |
| 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 |