PT Kalbe Farma Tbk. (IDX:KLBF)
Indonesia
· Delayed Price · Currency is IDR 995.00
-30.00 (-2.93%)
At close: Mar 9, 2026
PT Kalbe Farma Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,000.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | -2.93% | 87,464,700 |
| Mar 6, 2026 | 1,035.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | -1.44% | 30,081,300 |
| Mar 5, 2026 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 2.46% | 52,400,200 |
| Mar 4, 2026 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.93% | 71,679,900 |
| Mar 3, 2026 | 1,050.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.43% | 66,036,500 |
| Mar 2, 2026 | 1,070.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | 52,038,500 |
| Feb 27, 2026 | 1,085.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,100.00 | 2.33% | 36,614,300 |
| Feb 26, 2026 | 1,115.00 | 1,115.00 | 1,075.00 | 1,075.00 | 1,075.00 | -3.59% | 62,743,300 |
| Feb 25, 2026 | 1,075.00 | 1,115.00 | 1,070.00 | 1,115.00 | 1,115.00 | 5.19% | 78,710,500 |
| Feb 24, 2026 | 1,090.00 | 1,090.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.85% | 64,915,700 |
| Feb 23, 2026 | 1,060.00 | 1,095.00 | 1,055.00 | 1,080.00 | 1,080.00 | 2.37% | 68,605,500 |
| Feb 20, 2026 | 1,070.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.31% | 72,620,200 |
| Feb 19, 2026 | 1,085.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 24,202,800 |
| Feb 18, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | - | 35,272,100 |
| Feb 13, 2026 | 1,095.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 50,565,600 |
| Feb 12, 2026 | 1,105.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.45% | 42,552,400 |
| Feb 11, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.45% | 32,635,700 |
| Feb 10, 2026 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.45% | 44,580,100 |
| Feb 9, 2026 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 1,105.00 | -1.34% | 33,061,100 |
| Feb 6, 2026 | 1,115.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 0.45% | 33,933,600 |
| Feb 5, 2026 | 1,140.00 | 1,160.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.19% | 44,406,000 |
| Feb 4, 2026 | 1,160.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.87% | 45,098,700 |
| Feb 3, 2026 | 1,145.00 | 1,170.00 | 1,125.00 | 1,150.00 | 1,150.00 | 0.88% | 44,686,600 |
| Feb 2, 2026 | 1,145.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | -0.44% | 81,332,000 |
| Jan 30, 2026 | 1,095.00 | 1,150.00 | 1,090.00 | 1,145.00 | 1,145.00 | 5.53% | 82,357,300 |
| Jan 29, 2026 | 1,085.00 | 1,105.00 | 1,010.00 | 1,085.00 | 1,085.00 | -1.36% | 90,047,800 |
| Jan 28, 2026 | 1,110.00 | 1,130.00 | 1,070.00 | 1,100.00 | 1,100.00 | -3.08% | 84,670,900 |
| Jan 27, 2026 | 1,185.00 | 1,185.00 | 1,110.00 | 1,135.00 | 1,135.00 | -3.81% | 111,926,900 |
| Jan 26, 2026 | 1,220.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | 54,910,900 |
| Jan 23, 2026 | 1,225.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | -0.41% | 40,388,700 |
| Jan 22, 2026 | 1,205.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.08% | 68,058,100 |
| Jan 21, 2026 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.84% | 45,022,400 |
| Jan 20, 2026 | 1,205.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.06% | 63,111,000 |
| Jan 19, 2026 | 1,215.00 | 1,235.00 | 1,200.00 | 1,215.00 | 1,215.00 | 0.83% | 59,028,000 |
| Jan 15, 2026 | 1,230.00 | 1,245.00 | 1,200.00 | 1,205.00 | 1,205.00 | -2.03% | 62,817,300 |
| Jan 14, 2026 | 1,230.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,230.00 | - | 45,697,500 |
| Jan 13, 2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 0.82% | 39,389,900 |
| Jan 12, 2026 | 1,190.00 | 1,235.00 | 1,190.00 | 1,220.00 | 1,220.00 | 2.95% | 60,842,500 |
| Jan 9, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.42% | 19,865,000 |
| Jan 8, 2026 | 1,195.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.42% | 40,194,800 |
| Jan 7, 2026 | 1,195.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | - | 66,577,900 |
| Jan 6, 2026 | 1,225.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.45% | 56,139,100 |
| Jan 5, 2026 | 1,215.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1.66% | 46,518,200 |
| Jan 2, 2026 | 1,215.00 | 1,235.00 | 1,190.00 | 1,205.00 | 1,205.00 | - | 33,532,500 |
| Dec 30, 2025 | 1,230.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,205.00 | -2.03% | 29,402,100 |
| Dec 29, 2025 | 1,215.00 | 1,240.00 | 1,195.00 | 1,230.00 | 1,230.00 | 1.65% | 45,958,800 |
| Dec 24, 2025 | 1,195.00 | 1,230.00 | 1,195.00 | 1,210.00 | 1,210.00 | -0.41% | 40,215,200 |
| Dec 23, 2025 | 1,215.00 | 1,220.00 | 1,195.00 | 1,215.00 | 1,215.00 | -0.82% | 33,588,200 |
| Dec 22, 2025 | 1,210.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.08% | 38,199,100 |
| Dec 19, 2025 | 1,225.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.04% | 59,204,600 |
| Dec 18, 2025 | 1,215.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,225.00 | - | 88,737,900 |
| Dec 17, 2025 | 1,205.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.08% | 67,928,600 |
| Dec 16, 2025 | 1,225.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,200.00 | -1.64% | 84,031,800 |
| Dec 15, 2025 | 1,175.00 | 1,230.00 | 1,165.00 | 1,220.00 | 1,220.00 | 5.17% | 143,415,000 |
| Dec 12, 2025 | 1,155.00 | 1,170.00 | 1,130.00 | 1,160.00 | 1,160.00 | 2.20% | 40,485,600 |
| Dec 11, 2025 | 1,160.00 | 1,170.00 | 1,135.00 | 1,135.00 | 1,135.00 | -3.40% | 61,058,000 |
| Dec 10, 2025 | 1,170.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,175.00 | 0.43% | 76,714,900 |
| Dec 9, 2025 | 1,200.00 | 1,200.00 | 1,155.00 | 1,170.00 | 1,170.00 | -1.68% | 128,666,300 |
| Dec 8, 2025 | 1,175.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,190.00 | 2.59% | 85,060,100 |
| 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 |