PT Kalbe Farma Tbk. (IDX:KLBF)
Indonesia
· Delayed Price · Currency is IDR 1,160.00
-30.00 (-2.52%)
At close: Dec 5, 2025
PT Kalbe Farma Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | -2.52% | 66,764,200 |
| Dec 4, 2025 | 1,185.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,190.00 | 1.28% | 117,885,800 |
| Dec 3, 2025 | 1,150.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,175.00 | 3.07% | 159,365,800 |
| Dec 2, 2025 | 1,200.00 | 1,205.00 | 1,115.00 | 1,140.00 | 1,140.00 | -5.39% | 376,504,800 |
| Dec 1, 2025 | 1,200.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.42% | 55,450,200 |
| Nov 28, 2025 | 1,230.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.04% | 102,883,300 |
| Nov 27, 2025 | 1,255.00 | 1,260.00 | 1,220.00 | 1,225.00 | 1,225.00 | -2.39% | 118,868,900 |
| Nov 26, 2025 | 1,235.00 | 1,280.00 | 1,225.00 | 1,255.00 | 1,255.00 | 2.03% | 156,911,100 |
| Nov 25, 2025 | 1,180.00 | 1,240.00 | 1,175.00 | 1,230.00 | 1,230.00 | 5.13% | 382,404,300 |
| Nov 24, 2025 | 1,200.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,170.00 | -3.31% | 1,980,522,000 |
| Nov 21, 2025 | 1,200.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,210.00 | - | 130,150,400 |
| Nov 20, 2025 | 1,230.00 | 1,245.00 | 1,200.00 | 1,210.00 | 1,210.00 | -1.63% | 91,578,500 |
| Nov 19, 2025 | 1,200.00 | 1,245.00 | 1,195.00 | 1,230.00 | 1,230.00 | 4.24% | 152,788,800 |
| Nov 18, 2025 | 1,225.00 | 1,235.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.67% | 127,789,000 |
| Nov 17, 2025 | 1,235.00 | 1,255.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.81% | 50,255,000 |
| Nov 14, 2025 | 1,290.00 | 1,295.00 | 1,230.00 | 1,235.00 | 1,235.00 | -3.89% | 80,370,400 |
| Nov 13, 2025 | 1,280.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | 1.58% | 36,067,000 |
| Nov 12, 2025 | 1,285.00 | 1,310.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.56% | 46,610,400 |
| Nov 11, 2025 | 1,290.00 | 1,290.00 | 1,250.00 | 1,285.00 | 1,285.00 | 1.18% | 51,423,600 |
| Nov 10, 2025 | 1,280.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.40% | 55,426,800 |
| Nov 7, 2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,265.00 | 1.20% | 103,737,300 |
| Nov 6, 2025 | 1,295.00 | 1,310.00 | 1,250.00 | 1,250.00 | 1,250.00 | -5.30% | 148,218,800 |
| Nov 5, 2025 | 1,225.00 | 1,320.00 | 1,215.00 | 1,320.00 | 1,320.00 | 7.76% | 113,133,900 |
| Nov 4, 2025 | 1,240.00 | 1,260.00 | 1,200.00 | 1,225.00 | 1,225.00 | -2.00% | 82,252,800 |
| Nov 3, 2025 | 1,275.00 | 1,295.00 | 1,245.00 | 1,250.00 | 1,250.00 | -1.96% | 47,089,200 |
| Oct 31, 2025 | 1,315.00 | 1,325.00 | 1,245.00 | 1,275.00 | 1,275.00 | -3.04% | 77,521,700 |
| Oct 30, 2025 | 1,320.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.75% | 51,262,000 |
| Oct 29, 2025 | 1,335.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,325.00 | -0.38% | 49,672,400 |
| Oct 28, 2025 | 1,290.00 | 1,345.00 | 1,275.00 | 1,330.00 | 1,330.00 | 4.31% | 131,078,000 |
| Oct 27, 2025 | 1,240.00 | 1,290.00 | 1,220.00 | 1,275.00 | 1,275.00 | 4.08% | 147,021,500 |
| Oct 24, 2025 | 1,185.00 | 1,285.00 | 1,185.00 | 1,225.00 | 1,225.00 | 3.38% | 136,374,100 |
| Oct 23, 2025 | 1,165.00 | 1,210.00 | 1,165.00 | 1,185.00 | 1,185.00 | 0.42% | 42,036,800 |
| Oct 22, 2025 | 1,200.00 | 1,215.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | 47,977,900 |
| Oct 21, 2025 | 1,230.00 | 1,230.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1.67% | 61,675,400 |
| Oct 20, 2025 | 1,200.00 | 1,225.00 | 1,165.00 | 1,200.00 | 1,200.00 | 0.84% | 102,938,300 |
| Oct 17, 2025 | 1,190.00 | 1,190.00 | 1,140.00 | 1,190.00 | 1,190.00 | - | 92,124,900 |
| Oct 16, 2025 | 1,100.00 | 1,190.00 | 1,095.00 | 1,190.00 | 1,190.00 | 9.68% | 144,767,000 |
| Oct 15, 2025 | 1,065.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,085.00 | 2.84% | 100,033,400 |
| Oct 14, 2025 | 1,095.00 | 1,110.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.76% | 55,476,800 |
| Oct 13, 2025 | 1,065.00 | 1,115.00 | 1,055.00 | 1,085.00 | 1,085.00 | - | 66,540,900 |
| Oct 10, 2025 | 1,090.00 | 1,115.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 58,140,600 |
| Oct 9, 2025 | 1,065.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | 2.36% | 48,770,900 |
| Oct 8, 2025 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 42,761,000 |
| Oct 7, 2025 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 77,283,300 |
| Oct 6, 2025 | 1,080.00 | 1,095.00 | 1,055.00 | 1,070.00 | 1,070.00 | -0.93% | 89,653,700 |
| Oct 3, 2025 | 1,100.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.82% | 64,037,200 |
| Oct 2, 2025 | 1,115.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 52,394,800 |
| Oct 1, 2025 | 1,135.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 64,880,000 |
| Sep 30, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.89% | 72,629,000 |
| Sep 29, 2025 | 1,165.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.86% | 67,023,000 |
| Sep 26, 2025 | 1,145.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1.75% | 37,088,000 |
| Sep 25, 2025 | 1,165.00 | 1,170.00 | 1,140.00 | 1,145.00 | 1,145.00 | -1.72% | 67,569,400 |
| Sep 24, 2025 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | -2.10% | 45,664,900 |
| Sep 23, 2025 | 1,180.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 0.85% | 45,133,400 |
| Sep 22, 2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 54,722,600 |
| Sep 19, 2025 | 1,160.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,180.00 | 1.72% | 56,164,100 |
| Sep 18, 2025 | 1,195.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | -2.52% | 42,359,400 |
| Sep 17, 2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,190.00 | - | 33,420,100 |
| Sep 16, 2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1.28% | 45,211,600 |
| Sep 15, 2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.42% | 47,783,400 |
| Sep 12, 2025 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.67% | 59,780,200 |
| Sep 11, 2025 | 1,175.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 3.45% | 107,859,700 |
| Sep 10, 2025 | 1,140.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 1.75% | 63,468,300 |
| Sep 9, 2025 | 1,145.00 | 1,160.00 | 1,115.00 | 1,140.00 | 1,140.00 | -0.87% | 106,777,100 |
| Sep 8, 2025 | 1,185.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 100,014,900 |
| Sep 4, 2025 | 1,200.00 | 1,205.00 | 1,170.00 | 1,180.00 | 1,180.00 | - | 93,346,300 |
| Sep 3, 2025 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1.72% | 161,024,600 |
| Sep 2, 2025 | 1,175.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.28% | 92,292,500 |
| Sep 1, 2025 | 1,140.00 | 1,195.00 | 1,130.00 | 1,175.00 | 1,175.00 | -3.29% | 163,562,600 |
| Aug 29, 2025 | 1,255.00 | 1,265.00 | 1,215.00 | 1,215.00 | 1,215.00 | -4.33% | 114,238,800 |
| Aug 28, 2025 | 1,305.00 | 1,315.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.55% | 64,079,300 |
| Aug 27, 2025 | 1,275.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,290.00 | - | 91,193,200 |
| Aug 26, 2025 | 1,300.00 | 1,310.00 | 1,265.00 | 1,290.00 | 1,290.00 | -0.77% | 226,638,000 |
| Aug 25, 2025 | 1,360.00 | 1,365.00 | 1,300.00 | 1,300.00 | 1,300.00 | -4.06% | 55,259,900 |
| Aug 22, 2025 | 1,395.00 | 1,410.00 | 1,335.00 | 1,355.00 | 1,355.00 | -3.90% | 84,423,900 |
| Aug 21, 2025 | 1,400.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,410.00 | 0.71% | 25,083,300 |
| Aug 20, 2025 | 1,365.00 | 1,405.00 | 1,350.00 | 1,400.00 | 1,400.00 | 2.56% | 61,840,200 |
| Aug 19, 2025 | 1,375.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.44% | 47,228,800 |
| Aug 15, 2025 | 1,420.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,385.00 | -3.48% | 63,199,000 |
| Aug 14, 2025 | 1,400.00 | 1,450.00 | 1,385.00 | 1,435.00 | 1,435.00 | 2.50% | 105,068,500 |
| Aug 13, 2025 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.45% | 58,057,200 |
| Aug 12, 2025 | 1,360.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,380.00 | 0.73% | 39,294,900 |
| Aug 11, 2025 | 1,375.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.36% | 48,976,400 |
| Aug 8, 2025 | 1,390.00 | 1,390.00 | 1,350.00 | 1,375.00 | 1,375.00 | -0.36% | 31,285,900 |
| Aug 7, 2025 | 1,395.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,380.00 | -1.08% | 30,437,600 |
| Aug 6, 2025 | 1,420.00 | 1,435.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.41% | 27,885,600 |
| Aug 5, 2025 | 1,415.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,415.00 | - | 15,900,700 |
| Aug 4, 2025 | 1,430.00 | 1,435.00 | 1,390.00 | 1,415.00 | 1,415.00 | -1.05% | 43,961,200 |
| Aug 1, 2025 | 1,430.00 | 1,435.00 | 1,405.00 | 1,430.00 | 1,430.00 | - | 77,411,800 |
| Jul 31, 2025 | 1,480.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,430.00 | -3.70% | 36,989,700 |
| Jul 30, 2025 | 1,490.00 | 1,510.00 | 1,475.00 | 1,485.00 | 1,485.00 | -0.34% | 18,006,500 |
| Jul 29, 2025 | 1,480.00 | 1,505.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1.02% | 21,654,100 |
| Jul 28, 2025 | 1,485.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,475.00 | -0.67% | 16,114,600 |
| Jul 25, 2025 | 1,505.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,485.00 | -1.66% | 29,346,100 |
| Jul 24, 2025 | 1,495.00 | 1,510.00 | 1,475.00 | 1,510.00 | 1,510.00 | 1.00% | 36,113,700 |
| Jul 23, 2025 | 1,475.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,495.00 | 2.40% | 12,421,000 |
| Jul 22, 2025 | 1,500.00 | 1,505.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.99% | 16,426,800 |
| Jul 21, 2025 | 1,520.00 | 1,520.00 | 1,475.00 | 1,505.00 | 1,505.00 | -0.33% | 20,593,200 |
| Jul 18, 2025 | 1,515.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.33% | 26,728,200 |
| Jul 17, 2025 | 1,520.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,505.00 | -0.33% | 16,505,200 |