PT Kalbe Farma Tbk. (PTKFY)
OTCMKTS · Delayed Price · Currency is USD
8.78
+0.40 (4.77%)
Aug 10, 2026, 9:57 AM EST
PTKFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.77% | 855 |
| Aug 7, 2026 | 8.35 | 8.38 | 8.35 | 8.38 | 8.38 | -2.67% | 786 |
| Aug 4, 2026 | 8.50 | 8.61 | 8.50 | 8.61 | 8.61 | 7.22% | 687 |
| Aug 3, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -5.64% | 222 |
| Jul 31, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 10.52% | 615 |
| Jul 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.41% | 166 |
| Jul 27, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 3.41% | 559 |
| Jul 24, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -11.48% | 131 |
| Jul 22, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.81% | 142 |
| Jul 6, 2026 | 8.50 | 8.79 | 8.50 | 8.69 | 8.69 | 4.70% | 6,595 |
| Jul 2, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -2.58% | 1,007 |
| Jul 1, 2026 | 8.98 | 8.98 | 8.52 | 8.52 | 8.52 | -4.59% | 8,575 |
| Jun 23, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 5.79% | 178 |
| Jun 1, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.44 | -0.39% | 519 |
| May 29, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.48 | -8.31% | 262 |
| May 19, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.24 | -3.49% | 175 |
| May 13, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.58 | -7.26% | 136 |
| Apr 23, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.33 | -4.18% | 199 |
| Apr 22, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.78 | 6.83% | 222 |
| Apr 20, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.09 | -10.48% | 1,033 |
| Apr 13, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.27 | -0.78% | 631 |
| Apr 1, 2026 | 12.55 | 12.55 | 11.54 | 11.54 | 11.36 | 6.07% | 3,158 |
| Mar 30, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | 7.72% | 477 |
| Mar 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | -15.94% | 172 |
| Mar 23, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.83 | -2.32% | 656 |
| Mar 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | -7.48% | 105 |