PT Kalbe Farma Tbk. (PTKFY)
OTCMKTS · Delayed Price · Currency is USD
7.80
-0.56 (-6.64%)
Nov 6, 2026, 4:00 PM EST
PTKFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.64% | 2,400 |
| Nov 5, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 5.49% | 2,834 |
| Oct 29, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.69% | 187 |
| Oct 26, 2026 | 7.74 | 7.98 | 7.74 | 7.98 | 7.98 | 0.13% | 657 |
| Oct 23, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.44% | 307 |
| Oct 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 6.95% | 120 |
| Oct 19, 2026 | 7.46 | 7.46 | 7.21 | 7.42 | 7.42 | -12.76% | 546 |
| Oct 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 149 |
| Oct 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | 15,312 |
| Oct 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | 4,212 |
| Oct 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 100 |
| Oct 6, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | - | 332 |
| Oct 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.13% | 626 |
| Oct 1, 2026 | 7.97 | 7.97 | 7.80 | 7.80 | 7.80 | -4.88% | 33,604 |
| Sep 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 201 |
| Sep 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 6.91% | 563 |
| Sep 24, 2026 | 7.90 | 7.90 | 7.67 | 7.67 | 7.67 | -11.23% | 1,695 |
| Sep 21, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.61% | 191 |
| Sep 18, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% | 152 |
| Sep 14, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -2.44% | 146 |
| Sep 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | 499 |
| Sep 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | 348 |
| Sep 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -8.29% | 711 |
| Aug 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 12.53% | 186 |
| Aug 17, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -3.99% | 219 |
| 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 |