PT Kalbe Farma Tbk. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	13.57	13.57	13.57	13.57	13.57	-5.07%	125
Jan 15, 2026	14.30	14.30	14.30	14.30	14.30	-1.45%	287
Jan 14, 2026	14.51	14.51	14.51	14.51	14.51	2.80%	178
Jan 9, 2026	14.19	14.19	14.11	14.11	14.11	-1.60%	228
Jan 2, 2026	16.11	16.11	14.34	14.34	14.34	6.22%	313
Dec 22, 2025	13.50	13.50	13.50	13.50	13.50	5.30%	171
Dec 18, 2025	12.82	12.82	12.82	12.82	12.82	1.58%	200
Dec 4, 2025	12.62	12.62	12.62	12.62	12.62	-10.18%	539
Dec 3, 2025	14.05	14.05	14.05	14.05	14.05	9.50%	110
Dec 1, 2025	12.83	12.83	12.83	12.83	12.83	-11.26%	145
Nov 21, 2025	14.46	14.46	14.46	14.46	14.46	-1.23%	342
Nov 19, 2025	14.64	14.64	14.64	14.64	14.64	-2.40%	210
Nov 18, 2025	15.00	15.00	15.00	15.00	15.00	-8.31%	646
Nov 17, 2025	16.36	16.36	16.36	16.36	16.36	7.88%	643
Nov 12, 2025	15.17	15.17	15.17	15.17	15.17	14.02%	141
Oct 30, 2025	13.30	13.30	13.30	13.30	13.30	-9.03%	454
Oct 21, 2025	14.62	14.62	14.62	14.62	14.62	21.83%	262
Oct 10, 2025	12.00	12.00	12.00	12.00	12.00	-6.03%	199
Oct 8, 2025	12.77	12.77	12.77	12.77	12.77	-14.01%	319
Oct 1, 2025	13.43	14.85	13.43	14.85	14.85	3.92%	4,637
Sep 23, 2025	14.29	14.29	14.29	14.29	14.29	2.07%	147
Sep 18, 2025	14.00	14.00	14.00	14.00	14.00	-11.89%	219
Aug 28, 2025	15.89	15.89	15.89	15.89	15.89	-0.94%	106
Aug 25, 2025	16.04	16.04	16.04	16.04	16.04	-13.72%	145
Aug 22, 2025	18.59	18.59	18.59	18.59	18.59	4.94%	220
Aug 15, 2025	17.72	17.72	17.72	17.72	17.72	1.99%	153
Aug 11, 2025	17.37	17.37	17.37	17.37	17.37	-1.50%	120