Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,795.98 +772.38 (+1.23%) CMC Crypto 200
1,324.67 +47.69 (+3.74%)
PT Kimia Farma Tbk (KAEF.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 730.00 | 775.00 | 730.00 | 735.00 | 735.00 | 2,684,900 |
| 02 May 2024 | 720.00 | 755.00 | 680.00 | 725.00 | 725.00 | 1,256,100 |
| 30 Apr 2024 | 745.00 | 770.00 | 740.00 | 755.00 | 755.00 | 740,600 |
| 29 Apr 2024 | 735.00 | 760.00 | 725.00 | 745.00 | 745.00 | 689,900 |
| 26 Apr 2024 | 745.00 | 755.00 | 735.00 | 735.00 | 735.00 | 360,500 |
| 25 Apr 2024 | 755.00 | 770.00 | 745.00 | 745.00 | 745.00 | 819,700 |
| 24 Apr 2024 | 775.00 | 790.00 | 755.00 | 755.00 | 755.00 | 593,200 |
| 23 Apr 2024 | 745.00 | 775.00 | 745.00 | 760.00 | 760.00 | 1,852,400 |
| 22 Apr 2024 | 735.00 | 775.00 | 730.00 | 745.00 | 745.00 | 1,324,800 |
| 19 Apr 2024 | 785.00 | 785.00 | 725.00 | 730.00 | 730.00 | 4,676,400 |
| 18 Apr 2024 | 795.00 | 820.00 | 765.00 | 785.00 | 785.00 | 1,602,600 |
| 17 Apr 2024 | 845.00 | 870.00 | 785.00 | 795.00 | 795.00 | 3,450,200 |
| 16 Apr 2024 | 890.00 | 900.00 | 830.00 | 845.00 | 845.00 | 2,725,300 |
| 05 Apr 2024 | 855.00 | 960.00 | 850.00 | 895.00 | 895.00 | 12,571,800 |
| 04 Apr 2024 | 845.00 | 880.00 | 825.00 | 855.00 | 855.00 | 2,895,100 |
| 03 Apr 2024 | 900.00 | 910.00 | 840.00 | 845.00 | 845.00 | 4,660,500 |
| 02 Apr 2024 | 915.00 | 940.00 | 895.00 | 900.00 | 900.00 | 2,424,500 |
| 01 Apr 2024 | 925.00 | 965.00 | 890.00 | 915.00 | 915.00 | 10,698,200 |
| 28 Mar 2024 | 925.00 | 950.00 | 890.00 | 910.00 | 910.00 | 8,124,200 |
| 27 Mar 2024 | 915.00 | 1,040.00 | 905.00 | 920.00 | 920.00 | 47,160,400 |
| 26 Mar 2024 | 940.00 | 940.00 | 875.00 | 910.00 | 910.00 | 3,945,500 |
| 25 Mar 2024 | 1,055.00 | 1,055.00 | 900.00 | 925.00 | 925.00 | 45,451,000 |
| 22 Mar 2024 | 780.00 | 965.00 | 775.00 | 965.00 | 965.00 | 40,125,700 |
| 21 Mar 2024 | 760.00 | 840.00 | 750.00 | 775.00 | 775.00 | 3,418,800 |
| 20 Mar 2024 | 765.00 | 775.00 | 755.00 | 760.00 | 760.00 | 1,074,800 |
| 19 Mar 2024 | 770.00 | 785.00 | 765.00 | 765.00 | 765.00 | 1,052,100 |
| 18 Mar 2024 | 785.00 | 790.00 | 765.00 | 770.00 | 770.00 | 1,106,300 |
| 15 Mar 2024 | 795.00 | 805.00 | 780.00 | 785.00 | 785.00 | 893,200 |
| 14 Mar 2024 | 800.00 | 800.00 | 780.00 | 795.00 | 795.00 | 878,900 |
| 13 Mar 2024 | 780.00 | 815.00 | 765.00 | 790.00 | 790.00 | 3,285,600 |
| 08 Mar 2024 | 745.00 | 780.00 | 745.00 | 775.00 | 775.00 | 1,996,000 |
| 07 Mar 2024 | 735.00 | 760.00 | 735.00 | 745.00 | 745.00 | 1,168,400 |
| 06 Mar 2024 | 700.00 | 755.00 | 700.00 | 740.00 | 740.00 | 1,558,000 |
| 05 Mar 2024 | 790.00 | 790.00 | 715.00 | 725.00 | 725.00 | 6,992,500 |
| 04 Mar 2024 | 780.00 | 805.00 | 775.00 | 790.00 | 790.00 | 1,155,100 |
| 01 Mar 2024 | 790.00 | 795.00 | 775.00 | 775.00 | 775.00 | 1,051,900 |
| 29 Feb 2024 | 810.00 | 815.00 | 790.00 | 790.00 | 790.00 | 1,641,600 |
| 28 Feb 2024 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | 624,300 |
| 27 Feb 2024 | 815.00 | 830.00 | 790.00 | 815.00 | 815.00 | 1,901,500 |
| 26 Feb 2024 | 825.00 | 830.00 | 815.00 | 815.00 | 815.00 | 653,800 |
| 23 Feb 2024 | 840.00 | 845.00 | 825.00 | 825.00 | 825.00 | 583,800 |
| 22 Feb 2024 | 800.00 | 850.00 | 800.00 | 840.00 | 840.00 | 1,404,800 |
| 21 Feb 2024 | 865.00 | 875.00 | 825.00 | 830.00 | 830.00 | 2,400,600 |
| 20 Feb 2024 | 860.00 | 920.00 | 855.00 | 865.00 | 865.00 | 6,057,500 |
| 19 Feb 2024 | 895.00 | 895.00 | 860.00 | 860.00 | 860.00 | 1,185,000 |
| 16 Feb 2024 | 905.00 | 910.00 | 890.00 | 890.00 | 890.00 | 725,800 |
| 15 Feb 2024 | 875.00 | 920.00 | 875.00 | 905.00 | 905.00 | 2,040,200 |
| 13 Feb 2024 | 895.00 | 900.00 | 870.00 | 875.00 | 875.00 | 1,260,900 |
| 12 Feb 2024 | 840.00 | 905.00 | 840.00 | 895.00 | 895.00 | 1,990,500 |
| 07 Feb 2024 | 920.00 | 925.00 | 875.00 | 885.00 | 885.00 | 2,476,300 |
| 06 Feb 2024 | 905.00 | 940.00 | 900.00 | 920.00 | 920.00 | 1,573,300 |
| 05 Feb 2024 | 920.00 | 930.00 | 900.00 | 910.00 | 910.00 | 1,421,200 |
| 02 Feb 2024 | 960.00 | 980.00 | 915.00 | 920.00 | 920.00 | 2,396,400 |
| 01 Feb 2024 | 935.00 | 965.00 | 925.00 | 955.00 | 955.00 | 1,542,100 |
| 31 Jan 2024 | 930.00 | 960.00 | 910.00 | 935.00 | 935.00 | 2,022,600 |
| 30 Jan 2024 | 920.00 | 980.00 | 910.00 | 935.00 | 935.00 | 6,271,900 |
| 29 Jan 2024 | 920.00 | 945.00 | 900.00 | 930.00 | 930.00 | 2,547,400 |
| 26 Jan 2024 | 975.00 | 985.00 | 900.00 | 915.00 | 915.00 | 3,685,800 |
| 25 Jan 2024 | 970.00 | 990.00 | 955.00 | 970.00 | 970.00 | 2,607,000 |
| 24 Jan 2024 | 1,000.00 | 1,025.00 | 945.00 | 970.00 | 970.00 | 4,016,500 |
| 23 Jan 2024 | 1,005.00 | 1,010.00 | 980.00 | 995.00 | 995.00 | 2,787,100 |
| 22 Jan 2024 | 1,000.00 | 1,030.00 | 985.00 | 990.00 | 990.00 | 4,159,800 |
| 19 Jan 2024 | 1,035.00 | 1,050.00 | 975.00 | 995.00 | 995.00 | 8,858,100 |
| 18 Jan 2024 | 1,125.00 | 1,125.00 | 1,010.00 | 1,035.00 | 1,035.00 | 12,697,800 |
| 17 Jan 2024 | 1,100.00 | 1,165.00 | 1,075.00 | 1,110.00 | 1,110.00 | 16,611,200 |
| 16 Jan 2024 | 1,045.00 | 1,105.00 | 1,035.00 | 1,095.00 | 1,095.00 | 5,041,300 |
| 15 Jan 2024 | 1,070.00 | 1,115.00 | 1,025.00 | 1,045.00 | 1,045.00 | 6,633,900 |
| 12 Jan 2024 | 1,090.00 | 1,115.00 | 1,050.00 | 1,065.00 | 1,065.00 | 4,579,500 |
| 11 Jan 2024 | 1,155.00 | 1,180.00 | 1,050.00 | 1,090.00 | 1,090.00 | 11,046,900 |
| 10 Jan 2024 | 1,185.00 | 1,215.00 | 1,140.00 | 1,155.00 | 1,155.00 | 6,979,000 |
| 09 Jan 2024 | 1,280.00 | 1,305.00 | 1,160.00 | 1,185.00 | 1,185.00 | 13,567,500 |
| 08 Jan 2024 | 1,330.00 | 1,365.00 | 1,250.00 | 1,275.00 | 1,275.00 | 6,915,000 |
| 05 Jan 2024 | 1,430.00 | 1,440.00 | 1,320.00 | 1,330.00 | 1,330.00 | 9,512,900 |
| 04 Jan 2024 | 1,380.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,430.00 | 18,762,000 |
| 03 Jan 2024 | 1,330.00 | 1,420.00 | 1,320.00 | 1,370.00 | 1,370.00 | 18,271,000 |
| 02 Jan 2024 | 1,440.00 | 1,450.00 | 1,315.00 | 1,320.00 | 1,320.00 | 16,082,000 |
| 29 Dec 2023 | 1,460.00 | 1,490.00 | 1,370.00 | 1,445.00 | 1,445.00 | 21,887,600 |
| 28 Dec 2023 | 1,565.00 | 1,585.00 | 1,430.00 | 1,460.00 | 1,460.00 | 18,632,900 |
| 27 Dec 2023 | 1,545.00 | 1,680.00 | 1,515.00 | 1,550.00 | 1,550.00 | 40,602,000 |
| 22 Dec 2023 | 1,520.00 | 1,735.00 | 1,450.00 | 1,525.00 | 1,525.00 | 100,276,900 |
| 21 Dec 2023 | 1,640.00 | 1,675.00 | 1,405.00 | 1,510.00 | 1,510.00 | 52,160,300 |
| 20 Dec 2023 | 1,690.00 | 1,935.00 | 1,615.00 | 1,670.00 | 1,670.00 | 171,375,500 |
| 19 Dec 2023 | 1,265.00 | 1,580.00 | 1,265.00 | 1,580.00 | 1,580.00 | 129,758,100 |
| 18 Dec 2023 | 1,015.00 | 1,265.00 | 995.00 | 1,265.00 | 1,265.00 | 81,652,700 |
| 15 Dec 2023 | 970.00 | 1,030.00 | 970.00 | 1,015.00 | 1,015.00 | 8,961,000 |
| 14 Dec 2023 | 1,000.00 | 1,005.00 | 960.00 | 970.00 | 970.00 | 5,144,100 |
| 13 Dec 2023 | 875.00 | 1,025.00 | 875.00 | 995.00 | 995.00 | 20,627,100 |
| 12 Dec 2023 | 960.00 | 980.00 | 840.00 | 875.00 | 875.00 | 6,961,100 |
| 11 Dec 2023 | 1,010.00 | 1,035.00 | 950.00 | 955.00 | 955.00 | 7,631,600 |
| 08 Dec 2023 | 965.00 | 1,075.00 | 965.00 | 1,010.00 | 1,010.00 | 20,445,500 |
| 07 Dec 2023 | 1,025.00 | 1,060.00 | 930.00 | 965.00 | 965.00 | 13,007,300 |
| 06 Dec 2023 | 1,095.00 | 1,210.00 | 960.00 | 1,015.00 | 1,015.00 | 67,621,700 |
| 05 Dec 2023 | 860.00 | 1,040.00 | 805.00 | 1,040.00 | 1,040.00 | 53,051,800 |
| 04 Dec 2023 | 730.00 | 860.00 | 715.00 | 835.00 | 835.00 | 10,713,200 |
| 01 Dec 2023 | 710.00 | 725.00 | 705.00 | 725.00 | 725.00 | 541,000 |
| 30 Nov 2023 | 720.00 | 725.00 | 700.00 | 715.00 | 715.00 | 450,900 |
| 29 Nov 2023 | 710.00 | 725.00 | 700.00 | 720.00 | 720.00 | 915,000 |
| 28 Nov 2023 | 735.00 | 745.00 | 690.00 | 705.00 | 705.00 | 2,536,700 |
| 27 Nov 2023 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 701,200 |
| 24 Nov 2023 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 246,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.