PT Kalbe Farma Tbk. (IDX:KLBF)
Indonesia
· Delayed Price · Currency is IDR 885.00
+10.00 (1.14%)
Apr 28, 2026, 4:14 PM WIB
PT Kalbe Farma Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 875.00 | 885.00 | 865.00 | 885.00 | 885.00 | 1.14% | 56,885,700 |
| Apr 27, 2026 | 875.00 | 895.00 | 860.00 | 875.00 | 875.00 | - | 70,628,000 |
| Apr 24, 2026 | 910.00 | 915.00 | 860.00 | 875.00 | 875.00 | -3.85% | 96,851,500 |
| Apr 23, 2026 | 940.00 | 945.00 | 905.00 | 910.00 | 910.00 | -3.19% | 68,701,100 |
| Apr 22, 2026 | 945.00 | 950.00 | 940.00 | 940.00 | 940.00 | - | 30,437,600 |
| Apr 21, 2026 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | 0.53% | 41,518,200 |
| Apr 20, 2026 | 965.00 | 970.00 | 935.00 | 935.00 | 935.00 | -2.60% | 66,056,600 |
| Apr 17, 2026 | 975.00 | 980.00 | 960.00 | 960.00 | 960.00 | -1.54% | 37,100,900 |
| Apr 16, 2026 | 995.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | -1.52% | 29,569,300 |
| Apr 15, 2026 | 985.00 | 1,005.00 | 980.00 | 990.00 | 990.00 | 1.02% | 75,915,800 |
| Apr 14, 2026 | 995.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | - | 31,073,200 |
| Apr 13, 2026 | 985.00 | 995.00 | 975.00 | 980.00 | 980.00 | -0.51% | 22,636,600 |
| Apr 10, 2026 | 980.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | 0.51% | 45,879,800 |
| Apr 9, 2026 | 980.00 | 985.00 | 965.00 | 980.00 | 980.00 | -0.51% | 28,820,200 |
| Apr 8, 2026 | 970.00 | 985.00 | 955.00 | 985.00 | 985.00 | 3.68% | 47,741,700 |
| Apr 7, 2026 | 960.00 | 965.00 | 940.00 | 950.00 | 950.00 | -1.04% | 28,107,800 |
| Apr 6, 2026 | 970.00 | 975.00 | 955.00 | 960.00 | 960.00 | -1.03% | 17,609,800 |
| Apr 2, 2026 | 985.00 | 990.00 | 965.00 | 970.00 | 970.00 | -1.02% | 17,965,800 |
| Apr 1, 2026 | 990.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 1.03% | 21,828,100 |
| Mar 31, 2026 | 950.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | 3.19% | 69,203,800 |
| Mar 30, 2026 | 950.00 | 955.00 | 935.00 | 940.00 | 940.00 | -2.08% | 40,685,700 |
| Mar 27, 2026 | 985.00 | 985.00 | 950.00 | 960.00 | 960.00 | -2.54% | 38,418,400 |
| Mar 26, 2026 | 1,000.00 | 1,005.00 | 970.00 | 985.00 | 985.00 | -1.01% | 33,142,900 |
| Mar 25, 2026 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 995.00 | 1.02% | 39,182,800 |
| Mar 17, 2026 | 990.00 | 1,020.00 | 985.00 | 985.00 | 985.00 | 1.55% | 55,949,700 |
| Mar 16, 2026 | 965.00 | 985.00 | 960.00 | 970.00 | 970.00 | 0.52% | 32,183,000 |
| Mar 13, 2026 | 1,000.00 | 1,000.00 | 965.00 | 965.00 | 965.00 | -3.50% | 32,279,800 |
| Mar 12, 2026 | 1,000.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | - | 41,169,800 |
| Mar 11, 2026 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | - | 37,505,700 |
| Mar 10, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 33,206,500 |
| 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 |