PT Kimia Farma Tbk (IDX:KAEF)
Indonesia
· Delayed Price · Currency is IDR 470.00
-28.00 (-5.62%)
Apr 28, 2026, 4:05 PM WIB
PT Kimia Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 498.00 | 500.00 | 460.00 | 470.00 | 470.00 | -5.62% | 1,122,500 |
| Apr 27, 2026 | 498.00 | 510.00 | 498.00 | 498.00 | 498.00 | - | 134,800 |
| Apr 24, 2026 | 515.00 | 525.00 | 498.00 | 498.00 | 498.00 | -3.30% | 867,500 |
| Apr 23, 2026 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -3.74% | 395,200 |
| Apr 22, 2026 | 540.00 | 550.00 | 510.00 | 535.00 | 535.00 | 0.94% | 792,800 |
| Apr 21, 2026 | 510.00 | 540.00 | 505.00 | 530.00 | 530.00 | 4.95% | 2,075,400 |
| Apr 20, 2026 | 520.00 | 530.00 | 505.00 | 505.00 | 505.00 | - | 1,647,300 |
| Apr 17, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 510,000 |
| Apr 16, 2026 | 492.00 | 535.00 | 492.00 | 505.00 | 505.00 | 2.64% | 3,178,400 |
| Apr 15, 2026 | 458.00 | 494.00 | 458.00 | 492.00 | 492.00 | 5.58% | 1,277,500 |
| Apr 14, 2026 | 460.00 | 468.00 | 454.00 | 466.00 | 466.00 | 2.19% | 660,300 |
| Apr 13, 2026 | 456.00 | 458.00 | 452.00 | 456.00 | 456.00 | - | 454,800 |
| Apr 10, 2026 | 458.00 | 458.00 | 450.00 | 456.00 | 456.00 | -0.44% | 179,600 |
| Apr 9, 2026 | 456.00 | 464.00 | 456.00 | 458.00 | 458.00 | 0.44% | 141,700 |
| Apr 8, 2026 | 452.00 | 456.00 | 450.00 | 456.00 | 456.00 | 0.88% | 205,600 |
| Apr 7, 2026 | 454.00 | 462.00 | 450.00 | 452.00 | 452.00 | 0.44% | 199,900 |
| Apr 6, 2026 | 462.00 | 462.00 | 450.00 | 450.00 | 450.00 | -2.60% | 271,300 |
| Apr 2, 2026 | 464.00 | 466.00 | 450.00 | 462.00 | 462.00 | -0.86% | 1,173,000 |
| Apr 1, 2026 | 462.00 | 470.00 | 462.00 | 466.00 | 466.00 | 0.87% | 108,700 |
| Mar 31, 2026 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | - | 188,000 |
| Mar 30, 2026 | 464.00 | 466.00 | 462.00 | 462.00 | 462.00 | -0.43% | 130,800 |
| Mar 27, 2026 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | -0.85% | 388,700 |
| Mar 26, 2026 | 468.00 | 468.00 | 462.00 | 468.00 | 468.00 | - | 94,700 |
| Mar 25, 2026 | 468.00 | 470.00 | 460.00 | 468.00 | 468.00 | 0.43% | 191,600 |
| Mar 17, 2026 | 466.00 | 476.00 | 464.00 | 466.00 | 466.00 | - | 118,300 |
| Mar 16, 2026 | 470.00 | 470.00 | 460.00 | 466.00 | 466.00 | -0.85% | 450,900 |
| Mar 13, 2026 | 480.00 | 486.00 | 452.00 | 470.00 | 470.00 | -1.67% | 186,600 |
| Mar 12, 2026 | 476.00 | 480.00 | 476.00 | 478.00 | 478.00 | 0.42% | 111,100 |
| Mar 11, 2026 | 466.00 | 496.00 | 466.00 | 476.00 | 476.00 | 2.15% | 124,000 |
| Mar 10, 2026 | 460.00 | 472.00 | 460.00 | 466.00 | 466.00 | 1.30% | 454,600 |
| Mar 9, 2026 | 488.00 | 488.00 | 460.00 | 460.00 | 460.00 | -5.35% | 2,645,300 |
| Mar 6, 2026 | 494.00 | 494.00 | 484.00 | 486.00 | 486.00 | -1.62% | 309,200 |
| Mar 5, 2026 | 500.00 | 505.00 | 494.00 | 494.00 | 494.00 | 2.49% | 427,900 |
| Mar 4, 2026 | 496.00 | 498.00 | 480.00 | 482.00 | 482.00 | -2.82% | 754,800 |
| Mar 3, 2026 | 494.00 | 500.00 | 494.00 | 496.00 | 496.00 | 0.81% | 419,000 |
| Mar 2, 2026 | 505.00 | 510.00 | 478.00 | 492.00 | 492.00 | -4.47% | 1,473,100 |
| Feb 27, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 356,600 |
| Feb 26, 2026 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 222,800 |
| Feb 25, 2026 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | -0.96% | 594,800 |
| Feb 24, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | -1.89% | 215,300 |
| Feb 23, 2026 | 515.00 | 530.00 | 510.00 | 530.00 | 530.00 | 2.91% | 653,600 |
| Feb 20, 2026 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 383,800 |
| Feb 19, 2026 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | -0.96% | 432,900 |
| Feb 18, 2026 | 525.00 | 530.00 | 510.00 | 520.00 | 520.00 | -0.95% | 458,000 |
| Feb 13, 2026 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 116,000 |
| Feb 12, 2026 | 535.00 | 535.00 | 515.00 | 530.00 | 530.00 | -0.93% | 665,900 |
| Feb 11, 2026 | 540.00 | 545.00 | 520.00 | 535.00 | 535.00 | - | 736,500 |
| Feb 10, 2026 | 525.00 | 540.00 | 520.00 | 535.00 | 535.00 | 3.88% | 1,355,600 |
| Feb 9, 2026 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 355,500 |
| Feb 6, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | -1.92% | 504,800 |
| Feb 5, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | -0.95% | 328,000 |
| Feb 4, 2026 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | -0.94% | 486,100 |
| Feb 3, 2026 | 510.00 | 530.00 | 505.00 | 530.00 | 530.00 | 3.92% | 765,100 |
| Feb 2, 2026 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | -2.86% | 866,800 |
| Jan 30, 2026 | 510.00 | 530.00 | 500.00 | 525.00 | 525.00 | 2.94% | 1,195,500 |
| Jan 29, 2026 | 525.00 | 525.00 | 448.00 | 510.00 | 510.00 | -2.86% | 2,454,900 |
| Jan 28, 2026 | 545.00 | 550.00 | 505.00 | 525.00 | 525.00 | -2.78% | 1,834,900 |
| Jan 27, 2026 | 525.00 | 545.00 | 525.00 | 540.00 | 540.00 | 2.86% | 2,082,800 |
| Jan 26, 2026 | 525.00 | 545.00 | 520.00 | 525.00 | 525.00 | - | 1,113,500 |
| Jan 23, 2026 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.87% | 1,873,700 |
| Jan 22, 2026 | 545.00 | 550.00 | 520.00 | 535.00 | 535.00 | -2.73% | 1,873,800 |
| Jan 21, 2026 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | - | 1,083,500 |
| Jan 20, 2026 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 0.92% | 1,389,100 |
| Jan 19, 2026 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | -0.91% | 1,194,200 |
| Jan 15, 2026 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 1,447,200 |
| Jan 14, 2026 | 535.00 | 555.00 | 530.00 | 550.00 | 550.00 | 3.77% | 1,237,400 |
| Jan 13, 2026 | 540.00 | 555.00 | 525.00 | 530.00 | 530.00 | -1.85% | 982,100 |
| Jan 12, 2026 | 560.00 | 570.00 | 540.00 | 540.00 | 540.00 | -3.57% | 2,501,800 |
| Jan 9, 2026 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 3.70% | 1,937,600 |
| Jan 8, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | - | 553,300 |
| Jan 7, 2026 | 555.00 | 560.00 | 535.00 | 540.00 | 540.00 | - | 1,909,000 |
| Jan 6, 2026 | 525.00 | 540.00 | 515.00 | 540.00 | 540.00 | 4.85% | 1,953,700 |
| Jan 5, 2026 | 525.00 | 540.00 | 510.00 | 515.00 | 515.00 | -0.96% | 1,509,000 |
| Jan 2, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 893,000 |
| Dec 30, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | -0.96% | 694,200 |
| Dec 29, 2025 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 1,280,800 |
| Dec 24, 2025 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | - | 717,500 |
| Dec 23, 2025 | 525.00 | 530.00 | 505.00 | 520.00 | 520.00 | -0.95% | 894,300 |
| Dec 22, 2025 | 540.00 | 550.00 | 500.00 | 525.00 | 525.00 | -1.87% | 3,227,800 |
| Dec 19, 2025 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | -1.83% | 693,700 |
| Dec 18, 2025 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | -0.91% | 848,800 |
| Dec 17, 2025 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 503,400 |
| Dec 16, 2025 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 0.92% | 409,600 |
| Dec 15, 2025 | 545.00 | 560.00 | 540.00 | 545.00 | 545.00 | 0.93% | 1,153,600 |
| Dec 12, 2025 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.92% | 496,100 |
| Dec 11, 2025 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | -0.91% | 1,966,300 |
| Dec 10, 2025 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | -0.90% | 1,152,800 |
| Dec 9, 2025 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | - | 640,200 |
| Dec 8, 2025 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | -0.89% | 637,000 |
| 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 |