Skip to main content
PT Kalbe Farma Tbk. (FRA:LCLA)
Germany flag Germany · Delayed Price · Currency is EUR
0.0545
-0.0010 (-1.80%)
At close: Dec 5, 2025

PT Kalbe Farma Tbk. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.050.050.050.05-1.80%-
Dec 4, 20250.050.060.050.060.06--
Dec 3, 20250.050.060.050.060.062.78%-
Dec 2, 20250.050.050.050.050.05-4.42%-
Dec 1, 20250.050.060.050.060.06--
Nov 28, 20250.050.060.050.060.06-2.59%-
Nov 27, 20250.060.060.060.060.06-2.52%-
Nov 26, 20250.060.060.060.060.06-0.83%6,000
Nov 25, 20250.060.060.060.060.06--
Nov 24, 20250.050.060.050.060.06--
Nov 21, 20250.050.060.050.060.0611.11%-
Nov 20, 20250.050.060.050.050.05-1.82%-
Nov 19, 20250.050.060.050.060.06-0.90%-
Nov 18, 20250.050.060.050.060.06-3.48%-
Nov 17, 20250.060.060.050.060.06-0.86%-
Nov 14, 20250.060.060.060.060.06-3.33%-
Nov 13, 20250.060.060.060.060.060.84%-
Nov 12, 20250.060.060.060.060.06-1.65%-
Nov 11, 20250.060.060.060.060.060.83%-
Nov 10, 20250.060.060.060.060.06--
Nov 7, 20250.060.060.060.060.061.69%-
Nov 6, 20250.060.060.060.060.06-5.60%-
Nov 5, 20250.060.060.060.060.067.76%-
Nov 4, 20250.050.070.050.060.06-2.52%100
Nov 3, 20250.060.060.060.060.06-1.65%-
Oct 31, 20250.060.060.060.060.06-2.42%-
Oct 30, 20250.060.060.060.060.06-0.80%-
Oct 29, 20250.060.060.060.060.06--
Oct 28, 20250.060.060.060.060.069.65%-
Oct 27, 20250.060.060.060.060.064.59%-
Oct 24, 20250.050.060.050.050.05-1.80%-
Oct 23, 20250.050.060.050.060.065.71%-
Oct 22, 20250.050.050.050.050.05-7.08%-
Oct 21, 20250.050.060.050.060.060.89%-
Oct 20, 20250.050.060.050.060.06--
Oct 17, 20250.050.060.050.060.06--
Oct 16, 20250.050.060.050.060.0617.89%-
Oct 15, 20250.050.050.050.050.053.26%-
Oct 14, 20250.050.050.050.050.05-10.68%-
Oct 13, 20250.050.050.050.050.05--
Oct 10, 20250.050.050.050.050.05--
Oct 9, 20250.050.050.050.050.053.00%-
Oct 8, 20250.050.050.050.050.05-0.99%-
Oct 7, 20250.050.050.050.050.05--
Oct 6, 20250.050.050.050.050.05-2.88%-
Oct 3, 20250.050.050.050.050.05--
Oct 2, 20250.050.050.050.050.050.97%-
Oct 1, 20250.050.050.050.050.05-0.96%-
Sep 30, 20250.050.050.050.050.05--
Sep 29, 20250.050.050.050.050.05-2.80%-
Sep 26, 20250.050.050.050.050.050.94%-
Sep 25, 20250.050.050.050.050.05-1.85%-
Sep 24, 20250.050.050.050.050.05-0.92%-
Sep 23, 20250.050.050.050.050.05-0.91%-
Sep 22, 20250.050.060.050.060.061.85%-
Sep 19, 20250.050.050.050.050.05-18.18%-
Sep 18, 20250.070.070.070.070.07-20,000
Sep 17, 20250.070.070.070.070.07--
Sep 16, 20250.070.070.070.070.0717.86%-
Sep 15, 20250.050.060.050.060.06--
Sep 12, 20250.050.060.050.060.064.67%-
Sep 11, 20250.050.050.050.050.053.88%-
Sep 10, 20250.050.050.050.050.05-4.63%900
Sep 9, 20250.050.050.050.050.05-0.92%-
Sep 8, 20250.050.050.050.050.05-2.68%-
Sep 5, 20250.050.060.050.060.06--
Sep 4, 20250.050.060.050.060.061.82%-
Sep 3, 20250.050.060.050.060.06-1.79%-
Sep 2, 20250.050.060.050.060.066.67%-
Sep 1, 20250.050.050.050.050.05-8.70%-
Aug 29, 20250.060.060.060.060.06-6.50%-
Aug 28, 20250.070.070.060.060.06-14.58%20,000
Aug 27, 20250.070.070.070.070.07--
Aug 26, 20250.070.070.070.070.07--
Aug 25, 20250.070.070.070.070.07--
Aug 22, 20250.070.080.070.070.07-14.29%64,900
Aug 21, 20250.070.080.070.080.0816.67%3,990
Aug 20, 20250.070.070.070.070.07--
Aug 19, 20250.070.070.070.070.07--
Aug 18, 20250.070.080.070.070.07-510
Aug 15, 20250.070.070.070.070.07--
Aug 14, 20250.070.070.070.070.07--
Aug 13, 20250.070.070.070.070.07--
Aug 12, 20250.070.070.070.070.07--
Aug 11, 20250.070.070.070.070.07--
Aug 8, 20250.070.070.070.070.07--
Aug 7, 20250.070.070.070.070.07--
Aug 6, 20250.070.070.070.070.07--
Aug 5, 20250.070.070.070.070.07--
Aug 4, 20250.070.070.070.070.07--
Aug 1, 20250.070.070.070.070.07-2,000
Jul 31, 20250.070.070.070.070.07--
Jul 30, 20250.070.070.070.070.07--
Jul 29, 20250.070.070.070.070.07--
Jul 28, 20250.070.070.070.070.07--
Jul 25, 20250.070.070.070.070.07--
Jul 24, 20250.070.070.070.070.07--
Jul 23, 20250.070.070.070.070.07--
Jul 22, 20250.070.070.070.070.07--
Jul 21, 20250.070.070.070.070.07-0.69%-