PT Kimia Farma Tbk (IDX:KAEF)
Indonesia
· Delayed Price · Currency is IDR 560.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Kimia Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 560.00 | 570.00 | 545.00 | 560.00 | 560.00 | - | 765,400 |
| Dec 4, 2025 | 550.00 | 570.00 | 530.00 | 560.00 | 560.00 | 3.70% | 2,019,300 |
| Dec 3, 2025 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | -1.82% | 1,676,200 |
| Dec 2, 2025 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 0.92% | 486,900 |
| Dec 1, 2025 | 540.00 | 565.00 | 540.00 | 545.00 | 545.00 | 0.93% | 760,500 |
| Nov 28, 2025 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | -0.92% | 1,435,200 |
| Nov 27, 2025 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | -2.68% | 2,420,000 |
| Nov 26, 2025 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | -0.88% | 1,171,200 |
| Nov 25, 2025 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | - | 1,622,000 |
| Nov 24, 2025 | 575.00 | 580.00 | 565.00 | 565.00 | 565.00 | -0.88% | 602,000 |
| Nov 21, 2025 | 565.00 | 580.00 | 565.00 | 570.00 | 570.00 | 0.88% | 687,000 |
| Nov 20, 2025 | 565.00 | 570.00 | 550.00 | 565.00 | 565.00 | 0.89% | 893,800 |
| Nov 19, 2025 | 585.00 | 585.00 | 550.00 | 560.00 | 560.00 | -2.61% | 2,054,600 |
| Nov 18, 2025 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | -1.71% | 479,700 |
| Nov 17, 2025 | 570.00 | 585.00 | 565.00 | 585.00 | 585.00 | 2.63% | 843,700 |
| Nov 14, 2025 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | - | 768,500 |
| Nov 13, 2025 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | -2.56% | 1,068,500 |
| Nov 12, 2025 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | -2.50% | 955,000 |
| Nov 11, 2025 | 595.00 | 600.00 | 575.00 | 600.00 | 600.00 | 0.84% | 1,087,000 |
| Nov 10, 2025 | 580.00 | 600.00 | 570.00 | 595.00 | 595.00 | 2.59% | 1,554,600 |
| Nov 7, 2025 | 565.00 | 590.00 | 565.00 | 580.00 | 580.00 | 1.75% | 1,390,100 |
| Nov 6, 2025 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | -3.39% | 2,874,100 |
| Nov 5, 2025 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | - | 1,081,100 |
| Nov 4, 2025 | 600.00 | 610.00 | 585.00 | 590.00 | 590.00 | -1.67% | 2,032,700 |
| Nov 3, 2025 | 605.00 | 620.00 | 600.00 | 600.00 | 600.00 | -0.83% | 2,104,800 |
| Oct 31, 2025 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | - | 1,610,900 |
| Oct 30, 2025 | 615.00 | 615.00 | 595.00 | 605.00 | 605.00 | -0.82% | 1,244,000 |
| Oct 29, 2025 | 625.00 | 630.00 | 600.00 | 610.00 | 610.00 | -2.40% | 1,781,000 |
| Oct 28, 2025 | 630.00 | 645.00 | 620.00 | 625.00 | 625.00 | 1.63% | 2,303,500 |
| Oct 27, 2025 | 625.00 | 630.00 | 605.00 | 615.00 | 615.00 | -1.60% | 3,003,300 |
| Oct 24, 2025 | 605.00 | 675.00 | 605.00 | 625.00 | 625.00 | 3.31% | 8,495,800 |
| Oct 23, 2025 | 610.00 | 610.00 | 585.00 | 605.00 | 605.00 | -0.82% | 2,525,900 |
| Oct 22, 2025 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | -0.81% | 1,256,100 |
| Oct 21, 2025 | 600.00 | 620.00 | 600.00 | 615.00 | 615.00 | - | 1,817,100 |
| Oct 20, 2025 | 625.00 | 640.00 | 605.00 | 615.00 | 615.00 | 1.65% | 2,975,900 |
| Oct 17, 2025 | 645.00 | 645.00 | 600.00 | 605.00 | 605.00 | -2.42% | 4,661,200 |
| Oct 16, 2025 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 2.48% | 2,862,100 |
| Oct 15, 2025 | 635.00 | 665.00 | 585.00 | 605.00 | 605.00 | -3.20% | 11,168,000 |
| Oct 14, 2025 | 590.00 | 680.00 | 575.00 | 625.00 | 625.00 | 10.62% | 23,908,500 |
| Oct 13, 2025 | 540.00 | 565.00 | 525.00 | 565.00 | 565.00 | 5.61% | 3,884,500 |
| Oct 10, 2025 | 535.00 | 555.00 | 530.00 | 535.00 | 535.00 | - | 2,010,700 |
| Oct 9, 2025 | 505.00 | 540.00 | 505.00 | 535.00 | 535.00 | 5.94% | 1,201,300 |
| Oct 8, 2025 | 515.00 | 525.00 | 500.00 | 505.00 | 505.00 | -0.98% | 2,073,300 |
| Oct 7, 2025 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | - | 1,510,100 |
| Oct 6, 2025 | 555.00 | 555.00 | 500.00 | 510.00 | 510.00 | -7.27% | 3,669,200 |
| Oct 3, 2025 | 555.00 | 565.00 | 545.00 | 550.00 | 550.00 | - | 2,547,400 |
| Oct 2, 2025 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 1.85% | 1,560,600 |
| Oct 1, 2025 | 540.00 | 555.00 | 535.00 | 540.00 | 540.00 | - | 2,145,900 |
| Sep 30, 2025 | 550.00 | 565.00 | 535.00 | 540.00 | 540.00 | -1.82% | 3,604,200 |
| Sep 29, 2025 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 2.80% | 3,921,200 |
| Sep 26, 2025 | 540.00 | 560.00 | 530.00 | 535.00 | 535.00 | -0.93% | 5,807,000 |
| Sep 25, 2025 | 505.00 | 555.00 | 500.00 | 540.00 | 540.00 | 6.93% | 10,427,200 |
| Sep 24, 2025 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 1,555,000 |
| Sep 23, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 789,000 |
| Sep 22, 2025 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | - | 1,154,200 |
| Sep 19, 2025 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | - | 871,600 |
| Sep 18, 2025 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.96% | 971,900 |
| Sep 17, 2025 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | -0.97% | 946,000 |
| Sep 16, 2025 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 1,448,000 |
| Sep 15, 2025 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 1,219,100 |
| Sep 12, 2025 | 505.00 | 525.00 | 505.00 | 510.00 | 510.00 | 0.99% | 1,618,400 |
| Sep 11, 2025 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 1,307,800 |
| Sep 10, 2025 | 492.00 | 515.00 | 492.00 | 510.00 | 510.00 | 3.66% | 3,219,900 |
| Sep 9, 2025 | 498.00 | 498.00 | 488.00 | 492.00 | 492.00 | -1.20% | 1,418,700 |
| Sep 8, 2025 | 505.00 | 510.00 | 498.00 | 498.00 | 498.00 | -1.39% | 390,700 |
| Sep 4, 2025 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 444,700 |
| Sep 3, 2025 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 1,268,800 |
| Sep 2, 2025 | 484.00 | 510.00 | 484.00 | 510.00 | 510.00 | 3.66% | 1,083,700 |
| Sep 1, 2025 | 488.00 | 494.00 | 480.00 | 492.00 | 492.00 | -1.20% | 1,600,400 |
| Aug 29, 2025 | 505.00 | 505.00 | 484.00 | 498.00 | 498.00 | -1.39% | 2,779,100 |
| Aug 28, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 572,800 |
| Aug 27, 2025 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 0.99% | 1,404,000 |
| Aug 26, 2025 | 515.00 | 525.00 | 505.00 | 505.00 | 505.00 | -1.94% | 1,339,800 |
| Aug 25, 2025 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | - | 1,212,400 |
| Aug 22, 2025 | 515.00 | 535.00 | 515.00 | 515.00 | 515.00 | - | 2,166,200 |
| Aug 21, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 858,400 |
| Aug 20, 2025 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | -0.95% | 1,100,600 |
| Aug 19, 2025 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | -0.94% | 2,227,000 |
| Aug 15, 2025 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 543,000 |
| Aug 14, 2025 | 540.00 | 545.00 | 525.00 | 535.00 | 535.00 | -0.93% | 2,031,500 |
| Aug 13, 2025 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | -0.92% | 1,472,700 |
| Aug 12, 2025 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | - | 1,991,600 |
| Aug 11, 2025 | 525.00 | 545.00 | 525.00 | 545.00 | 545.00 | 3.81% | 1,122,500 |
| Aug 8, 2025 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 771,300 |
| Aug 7, 2025 | 540.00 | 565.00 | 530.00 | 535.00 | 535.00 | -0.93% | 4,539,900 |
| Aug 6, 2025 | 555.00 | 560.00 | 525.00 | 540.00 | 540.00 | -1.82% | 2,302,200 |
| Aug 5, 2025 | 555.00 | 560.00 | 535.00 | 550.00 | 550.00 | - | 2,267,500 |
| Aug 4, 2025 | 515.00 | 550.00 | 510.00 | 550.00 | 550.00 | 7.84% | 4,748,000 |
| Aug 1, 2025 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 986,600 |
| Jul 31, 2025 | 520.00 | 525.00 | 500.00 | 505.00 | 505.00 | -2.88% | 2,422,100 |
| Jul 30, 2025 | 520.00 | 535.00 | 520.00 | 520.00 | 520.00 | - | 2,380,900 |
| Jul 29, 2025 | 530.00 | 560.00 | 520.00 | 520.00 | 520.00 | -1.89% | 3,507,100 |
| Jul 28, 2025 | 530.00 | 575.00 | 520.00 | 530.00 | 530.00 | 0.95% | 6,193,800 |
| Jul 25, 2025 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | -0.94% | 1,051,300 |
| Jul 24, 2025 | 540.00 | 560.00 | 530.00 | 530.00 | 530.00 | -1.85% | 1,317,000 |
| Jul 23, 2025 | 550.00 | 550.00 | 520.00 | 540.00 | 540.00 | -1.82% | 3,235,300 |
| Jul 22, 2025 | 570.00 | 570.00 | 540.00 | 550.00 | 550.00 | -1.79% | 1,986,200 |
| Jul 21, 2025 | 560.00 | 575.00 | 540.00 | 560.00 | 560.00 | 0.90% | 3,668,800 |
| Jul 18, 2025 | 540.00 | 610.00 | 540.00 | 555.00 | 555.00 | 1.83% | 10,975,700 |
| Jul 17, 2025 | 555.00 | 555.00 | 520.00 | 545.00 | 545.00 | -0.91% | 2,231,000 |