PT Kalbe Farma Tbk. (PTKFY)
OTCMKTS
· Delayed Price · Currency is USD
19.50
+0.85 (4.56%)
Jul 2, 2025, 4:00 PM EDT
PT Kalbe Farma Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 22 |
| Jul 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.56% | 153 |
| Jul 1, 2025 | 18.55 | 18.65 | 16.31 | 18.65 | 18.65 | 7.77% | 3,177 |
| Jun 30, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - | 46 |
| Jun 27, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - | 68 |
| Jun 26, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - | 53 |
| Jun 25, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - | 2 |
| Jun 24, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - | 3 |
| Jun 23, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -4.60% | 335 |
| Jun 20, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.84% | 129 |
| Jun 18, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 61 |
| Jun 17, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 2 |
| Jun 16, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 48 |
| Jun 13, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 23 |
| Jun 12, 2025 | 21.16 | 21.16 | 18.48 | 18.48 | 18.48 | 2.67% | 339 |
| Jun 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 68 |
| Jun 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 50 |
| Jun 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 13 |
| Jun 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 20 |
| Jun 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 39 |
| Jun 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | - |
| Jun 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 79 |
| Jun 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 34 |
| May 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | - |
| May 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 59 |
| May 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 18 |
| May 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 127 |
| May 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 1 |
| May 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 17 |
| May 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 26 |
| May 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 58 |
| May 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 134 |
| May 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 20 |
| May 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 6 |
| May 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | - | 13 |
| May 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.57 | -4.46% | 301 |
| May 12, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.39 | - | 43 |
| May 9, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.39 | - | 95 |
| May 8, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.39 | - | 43 |
| May 7, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.39 | - | 78 |
| May 6, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.39 | - | - |
| May 5, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.39 | 17.75% | 407 |
| May 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - | 39 |
| May 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - | 51 |
| Apr 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - | 37 |
| Apr 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - | 10 |
| Apr 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | -3.73% | 213 |
| Apr 25, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.22 | - | 7 |
| Apr 24, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.22 | - | 170 |
| Apr 23, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.22 | 16.47% | 164 |