PT Kimia Farma (Persero) Tbk Class B KAEF

IDX · Indonesia · Health Technology

IDR 420.00+20.00 (+5.00%)

Market open· Oct 2, 2026, 7:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 404.00	+1.00%	IDR 406.00	IDR 408.00	IDR 402.00	68.00K
2026-10-01	IDR 400.00	-2.44%	IDR 414.00	IDR 414.00	IDR 400.00	600.70K
2026-09-30	IDR 410.00	-0.97%	IDR 418.00	IDR 426.00	IDR 410.00	510.20K
2026-09-29	IDR 414.00	+1.47%	IDR 408.00	IDR 418.00	IDR 390.00	1.44M
2026-09-28	IDR 408.00	-3.32%	IDR 422.00	IDR 422.00	IDR 408.00	1.14M
2026-09-25	IDR 422.00	-1.40%	IDR 428.00	IDR 432.00	IDR 418.00	953.60K
2026-09-24	IDR 428.00	-0.93%	IDR 434.00	IDR 436.00	IDR 428.00	491.00K
2026-09-23	IDR 432.00	-0.46%	IDR 434.00	IDR 436.00	IDR 426.00	888.70K
2026-09-22	IDR 434.00	-1.36%	IDR 446.00	IDR 446.00	IDR 428.00	936.10K
2026-09-21	IDR 440.00	-0.45%	IDR 442.00	IDR 446.00	IDR 436.00	484.20K
2026-09-18	IDR 442.00	-1.34%	IDR 450.00	IDR 454.00	IDR 438.00	694.90K
2026-09-17	IDR 448.00	+1.36%	IDR 440.00	IDR 460.00	IDR 440.00	1.04M
2026-09-16	IDR 442.00	+0.45%	IDR 440.00	IDR 450.00	IDR 440.00	1.06M
2026-09-15	IDR 440.00	0.00%	IDR 442.00	IDR 444.00	IDR 434.00	922.80K
2026-09-14	IDR 440.00	-2.65%	IDR 456.00	IDR 460.00	IDR 432.00	2.13M
2026-09-11	IDR 452.00	0.00%	IDR 452.00	IDR 464.00	IDR 444.00	1.17M
2026-09-10	IDR 452.00	-2.16%	IDR 462.00	IDR 466.00	IDR 452.00	1.84M
2026-09-09	IDR 462.00	-5.33%	IDR 490.00	IDR 492.00	IDR 460.00	5.05M
2026-09-08	IDR 488.00	-5.24%	IDR 550.00	IDR 550.00	IDR 484.00	16.16M
2026-09-07	IDR 515.00	+17.05%	IDR 490.00	IDR 550.00	IDR 490.00	67.40M
2026-09-04	IDR 440.00	+0.46%	IDR 442.00	IDR 442.00	IDR 436.00	737.90K
2026-09-03	IDR 438.00	+1.39%	IDR 434.00	IDR 438.00	IDR 432.00	796.00K
2026-09-02	IDR 432.00	-0.92%	IDR 436.00	IDR 438.00	IDR 432.00	779.40K
2026-09-01	IDR 436.00	0.00%	IDR 436.00	IDR 450.00	IDR 422.00	2.07M
2026-08-31	IDR 436.00	0.00%	IDR 438.00	IDR 442.00	IDR 430.00	983.10K
2026-08-28	IDR 436.00	0.00%	IDR 438.00	IDR 446.00	IDR 434.00	473.80K
2026-08-27	IDR 436.00	+0.46%	IDR 434.00	IDR 442.00	IDR 430.00	475.90K
2026-08-26	IDR 434.00	-0.91%	IDR 438.00	IDR 448.00	IDR 432.00	655.90K
2026-08-25	IDR 438.00	0.00%	IDR 438.00	IDR 438.00	IDR 438.00	0
2026-08-24	IDR 438.00	-0.90%	IDR 442.00	IDR 442.00	IDR 436.00	424.10K
2026-08-21	IDR 442.00	+0.45%	IDR 444.00	IDR 444.00	IDR 436.00	523.50K
2026-08-20	IDR 440.00	-0.45%	IDR 452.00	IDR 480.00	IDR 436.00	2.76M
2026-08-19	IDR 442.00	+0.91%	IDR 438.00	IDR 444.00	IDR 438.00	340.00K
2026-08-18	IDR 438.00	-0.45%	IDR 444.00	IDR 450.00	IDR 438.00	669.10K
2026-08-14	IDR 440.00	+0.46%	IDR 440.00	IDR 450.00	IDR 432.00	519.00K
2026-08-13	IDR 438.00	-3.52%	IDR 454.00	IDR 462.00	IDR 420.00	1.67M
2026-08-12	IDR 454.00	-0.87%	IDR 456.00	IDR 466.00	IDR 450.00	297.10K
2026-08-11	IDR 458.00	0.00%	IDR 458.00	IDR 464.00	IDR 452.00	276.60K
2026-08-10	IDR 458.00	-0.43%	IDR 460.00	IDR 466.00	IDR 456.00	514.40K
2026-08-07	IDR 460.00	-0.86%	IDR 470.00	IDR 470.00	IDR 460.00	311.10K
2026-08-06	IDR 464.00	+1.75%	IDR 462.00	IDR 488.00	IDR 462.00	1.19M
2026-08-05	IDR 456.00	+0.88%	IDR 456.00	IDR 462.00	IDR 452.00	363.80K
2026-08-04	IDR 452.00	+0.44%	IDR 450.00	IDR 454.00	IDR 446.00	170.50K
2026-08-03	IDR 450.00	-0.44%	IDR 456.00	IDR 458.00	IDR 450.00	246.60K
2026-07-31	IDR 452.00	+0.89%	IDR 448.00	IDR 466.00	IDR 446.00	311.00K
2026-07-30	IDR 448.00	+1.36%	IDR 452.00	IDR 452.00	IDR 442.00	123.40K
2026-07-29	IDR 442.00	-0.90%	IDR 446.00	IDR 458.00	IDR 442.00	400.20K
2026-07-28	IDR 446.00	0.00%	IDR 446.00	IDR 450.00	IDR 444.00	237.80K
2026-07-27	IDR 446.00	-1.33%	IDR 452.00	IDR 454.00	IDR 444.00	301.10K
2026-07-24	IDR 452.00	-0.88%	IDR 456.00	IDR 456.00	IDR 448.00	223.20K
2026-07-23	IDR 456.00	0.00%	IDR 456.00	IDR 460.00	IDR 452.00	517.90K
2026-07-22	IDR 456.00	-0.87%	IDR 458.00	IDR 462.00	IDR 448.00	1.04M
2026-07-21	IDR 460.00	+1.32%	IDR 460.00	IDR 464.00	IDR 450.00	555.10K
2026-07-20	IDR 454.00	-0.44%	IDR 454.00	IDR 466.00	IDR 454.00	333.90K
2026-07-17	IDR 456.00	+0.44%	IDR 456.00	IDR 458.00	IDR 452.00	290.60K
2026-07-16	IDR 454.00	0.00%	IDR 454.00	IDR 456.00	IDR 450.00	524.00K
2026-07-15	IDR 454.00	0.00%	IDR 454.00	IDR 456.00	IDR 448.00	414.50K
2026-07-14	IDR 454.00	+0.44%	IDR 452.00	IDR 456.00	IDR 450.00	502.80K
2026-07-13	IDR 452.00	-0.44%	IDR 456.00	IDR 456.00	IDR 450.00	344.50K
2026-07-10	IDR 454.00	+0.89%	IDR 450.00	IDR 462.00	IDR 450.00	409.70K
2026-07-09	IDR 450.00	-3.85%	IDR 468.00	IDR 468.00	IDR 444.00	1.93M
2026-07-08	IDR 468.00	+4.00%	IDR 450.00	IDR 510.00	IDR 444.00	9.72M
2026-07-07	IDR 450.00	+0.90%	IDR 446.00	IDR 452.00	IDR 444.00	359.90K
2026-07-06	IDR 446.00	0.00%	IDR 446.00	IDR 448.00	IDR 440.00	198.70K
2026-07-03	IDR 446.00	+0.90%	IDR 442.00	IDR 454.00	IDR 442.00	300.20K
2026-07-02	IDR 442.00	+5.24%	IDR 426.00	IDR 450.00	IDR 426.00	866.00K
2026-07-01	IDR 420.00	0.00%	IDR 420.00	IDR 428.00	IDR 420.00	358.00K
2026-06-30	IDR 420.00	-6.25%	IDR 448.00	IDR 448.00	IDR 400.00	625.80K
2026-06-29	IDR 448.00	-1.75%	IDR 456.00	IDR 460.00	IDR 448.00	297.90K
2026-06-26	IDR 456.00	-2.15%	IDR 466.00	IDR 466.00	IDR 452.00	485.90K
2026-06-25	IDR 466.00	+1.30%	IDR 458.00	IDR 466.00	IDR 454.00	618.60K
2026-06-24	IDR 460.00	-3.77%	IDR 478.00	IDR 480.00	IDR 458.00	1.62M
2026-06-23	IDR 478.00	+7.66%	IDR 444.00	IDR 498.00	IDR 436.00	3.53M
2026-06-22	IDR 444.00	+0.45%	IDR 444.00	IDR 450.00	IDR 430.00	560.10K
2026-06-19	IDR 442.00	0.00%	IDR 446.00	IDR 452.00	IDR 440.00	569.40K
2026-06-18	IDR 442.00	-1.78%	IDR 452.00	IDR 452.00	IDR 432.00	590.80K
2026-06-17	IDR 450.00	0.00%	IDR 450.00	IDR 470.00	IDR 450.00	557.80K
2026-06-15	IDR 450.00	+1.35%	IDR 458.00	IDR 468.00	IDR 444.00	1.26M
2026-06-12	IDR 444.00	+4.23%	IDR 428.00	IDR 446.00	IDR 426.00	531.50K
2026-06-11	IDR 426.00	-0.93%	IDR 430.00	IDR 432.00	IDR 418.00	483.30K
2026-06-10	IDR 430.00	+3.86%	IDR 418.00	IDR 456.00	IDR 410.00	1.79M
2026-06-09	IDR 414.00	+6.15%	IDR 392.00	IDR 418.00	IDR 380.00	1.07M
2026-06-08	IDR 390.00	-3.94%	IDR 402.00	IDR 410.00	IDR 388.00	2.94M
2026-06-05	IDR 406.00	-5.14%	IDR 428.00	IDR 432.00	IDR 406.00	720.70K
2026-06-04	IDR 428.00	-2.73%	IDR 440.00	IDR 444.00	IDR 410.00	1.74M
2026-06-03	IDR 440.00	-6.38%	IDR 470.00	IDR 500.00	IDR 430.00	5.94M
2026-06-02	IDR 470.00	-2.08%	IDR 480.00	IDR 480.00	IDR 466.00	1.35M
2026-05-29	IDR 480.00	-2.44%	IDR 494.00	IDR 498.00	IDR 480.00	1.58M
2026-05-28	IDR 492.00	0.00%	IDR 492.00	IDR 492.00	IDR 492.00	0
2026-05-27	IDR 492.00	0.00%	IDR 492.00	IDR 492.00	IDR 492.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 404.00	+1.00%	IDR 406.00	IDR 408.00	IDR 402.00	68.00K
2026-10-01	IDR 400.00	-2.44%	IDR 414.00	IDR 414.00	IDR 400.00	600.70K
2026-09-30	IDR 410.00	-0.97%	IDR 418.00	IDR 426.00	IDR 410.00	510.20K
2026-09-29	IDR 414.00	+1.47%	IDR 408.00	IDR 418.00	IDR 390.00	1.44M
2026-09-28	IDR 408.00	-3.32%	IDR 422.00	IDR 422.00	IDR 408.00	1.14M
2026-09-25	IDR 422.00	-1.40%	IDR 428.00	IDR 432.00	IDR 418.00	953.60K
2026-09-24	IDR 428.00	-0.93%	IDR 434.00	IDR 436.00	IDR 428.00	491.00K
2026-09-23	IDR 432.00	-0.46%	IDR 434.00	IDR 436.00	IDR 426.00	888.70K
2026-09-22	IDR 434.00	-1.36%	IDR 446.00	IDR 446.00	IDR 428.00	936.10K
2026-09-21	IDR 440.00	-0.45%	IDR 442.00	IDR 446.00	IDR 436.00	484.20K
2026-09-18	IDR 442.00	-1.34%	IDR 450.00	IDR 454.00	IDR 438.00	694.90K
2026-09-17	IDR 448.00	+1.36%	IDR 440.00	IDR 460.00	IDR 440.00	1.04M
2026-09-16	IDR 442.00	+0.45%	IDR 440.00	IDR 450.00	IDR 440.00	1.06M
2026-09-15	IDR 440.00	0.00%	IDR 442.00	IDR 444.00	IDR 434.00	922.80K
2026-09-14	IDR 440.00	-2.65%	IDR 456.00	IDR 460.00	IDR 432.00	2.13M
2026-09-11	IDR 452.00	0.00%	IDR 452.00	IDR 464.00	IDR 444.00	1.17M
2026-09-10	IDR 452.00	-2.16%	IDR 462.00	IDR 466.00	IDR 452.00	1.84M
2026-09-09	IDR 462.00	-5.33%	IDR 490.00	IDR 492.00	IDR 460.00	5.05M
2026-09-08	IDR 488.00	-5.24%	IDR 550.00	IDR 550.00	IDR 484.00	16.16M
2026-09-07	IDR 515.00	+17.05%	IDR 490.00	IDR 550.00	IDR 490.00	67.40M
2026-09-04	IDR 440.00	+0.46%	IDR 442.00	IDR 442.00	IDR 436.00	737.90K
2026-09-03	IDR 438.00	+1.39%	IDR 434.00	IDR 438.00	IDR 432.00	796.00K
2026-09-02	IDR 432.00	-0.92%	IDR 436.00	IDR 438.00	IDR 432.00	779.40K
2026-09-01	IDR 436.00	0.00%	IDR 436.00	IDR 450.00	IDR 422.00	2.07M
2026-08-31	IDR 436.00	0.00%	IDR 438.00	IDR 442.00	IDR 430.00	983.10K
2026-08-28	IDR 436.00	0.00%	IDR 438.00	IDR 446.00	IDR 434.00	473.80K
2026-08-27	IDR 436.00	+0.46%	IDR 434.00	IDR 442.00	IDR 430.00	475.90K
2026-08-26	IDR 434.00	-0.91%	IDR 438.00	IDR 448.00	IDR 432.00	655.90K
2026-08-25	IDR 438.00	0.00%	IDR 438.00	IDR 438.00	IDR 438.00	0
2026-08-24	IDR 438.00	-0.90%	IDR 442.00	IDR 442.00	IDR 436.00	424.10K
2026-08-21	IDR 442.00	+0.45%	IDR 444.00	IDR 444.00	IDR 436.00	523.50K
2026-08-20	IDR 440.00	-0.45%	IDR 452.00	IDR 480.00	IDR 436.00	2.76M
2026-08-19	IDR 442.00	+0.91%	IDR 438.00	IDR 444.00	IDR 438.00	340.00K
2026-08-18	IDR 438.00	-0.45%	IDR 444.00	IDR 450.00	IDR 438.00	669.10K
2026-08-14	IDR 440.00	+0.46%	IDR 440.00	IDR 450.00	IDR 432.00	519.00K
2026-08-13	IDR 438.00	-3.52%	IDR 454.00	IDR 462.00	IDR 420.00	1.67M
2026-08-12	IDR 454.00	-0.87%	IDR 456.00	IDR 466.00	IDR 450.00	297.10K
2026-08-11	IDR 458.00	0.00%	IDR 458.00	IDR 464.00	IDR 452.00	276.60K
2026-08-10	IDR 458.00	-0.43%	IDR 460.00	IDR 466.00	IDR 456.00	514.40K
2026-08-07	IDR 460.00	-0.86%	IDR 470.00	IDR 470.00	IDR 460.00	311.10K
2026-08-06	IDR 464.00	+1.75%	IDR 462.00	IDR 488.00	IDR 462.00	1.19M
2026-08-05	IDR 456.00	+0.88%	IDR 456.00	IDR 462.00	IDR 452.00	363.80K
2026-08-04	IDR 452.00	+0.44%	IDR 450.00	IDR 454.00	IDR 446.00	170.50K
2026-08-03	IDR 450.00	-0.44%	IDR 456.00	IDR 458.00	IDR 450.00	246.60K
2026-07-31	IDR 452.00	+0.89%	IDR 448.00	IDR 466.00	IDR 446.00	311.00K
2026-07-30	IDR 448.00	+1.36%	IDR 452.00	IDR 452.00	IDR 442.00	123.40K
2026-07-29	IDR 442.00	-0.90%	IDR 446.00	IDR 458.00	IDR 442.00	400.20K
2026-07-28	IDR 446.00	0.00%	IDR 446.00	IDR 450.00	IDR 444.00	237.80K
2026-07-27	IDR 446.00	-1.33%	IDR 452.00	IDR 454.00	IDR 444.00	301.10K
2026-07-24	IDR 452.00	-0.88%	IDR 456.00	IDR 456.00	IDR 448.00	223.20K
2026-07-23	IDR 456.00	0.00%	IDR 456.00	IDR 460.00	IDR 452.00	517.90K
2026-07-22	IDR 456.00	-0.87%	IDR 458.00	IDR 462.00	IDR 448.00	1.04M
2026-07-21	IDR 460.00	+1.32%	IDR 460.00	IDR 464.00	IDR 450.00	555.10K
2026-07-20	IDR 454.00	-0.44%	IDR 454.00	IDR 466.00	IDR 454.00	333.90K
2026-07-17	IDR 456.00	+0.44%	IDR 456.00	IDR 458.00	IDR 452.00	290.60K
2026-07-16	IDR 454.00	0.00%	IDR 454.00	IDR 456.00	IDR 450.00	524.00K
2026-07-15	IDR 454.00	0.00%	IDR 454.00	IDR 456.00	IDR 448.00	414.50K
2026-07-14	IDR 454.00	+0.44%	IDR 452.00	IDR 456.00	IDR 450.00	502.80K
2026-07-13	IDR 452.00	-0.44%	IDR 456.00	IDR 456.00	IDR 450.00	344.50K
2026-07-10	IDR 454.00	+0.89%	IDR 450.00	IDR 462.00	IDR 450.00	409.70K
2026-07-09	IDR 450.00	-3.85%	IDR 468.00	IDR 468.00	IDR 444.00	1.93M
2026-07-08	IDR 468.00	+4.00%	IDR 450.00	IDR 510.00	IDR 444.00	9.72M
2026-07-07	IDR 450.00	+0.90%	IDR 446.00	IDR 452.00	IDR 444.00	359.90K
2026-07-06	IDR 446.00	0.00%	IDR 446.00	IDR 448.00	IDR 440.00	198.70K
2026-07-03	IDR 446.00	+0.90%	IDR 442.00	IDR 454.00	IDR 442.00	300.20K
2026-07-02	IDR 442.00	+5.24%	IDR 426.00	IDR 450.00	IDR 426.00	866.00K
2026-07-01	IDR 420.00	0.00%	IDR 420.00	IDR 428.00	IDR 420.00	358.00K
2026-06-30	IDR 420.00	-6.25%	IDR 448.00	IDR 448.00	IDR 400.00	625.80K
2026-06-29	IDR 448.00	-1.75%	IDR 456.00	IDR 460.00	IDR 448.00	297.90K
2026-06-26	IDR 456.00	-2.15%	IDR 466.00	IDR 466.00	IDR 452.00	485.90K
2026-06-25	IDR 466.00	+1.30%	IDR 458.00	IDR 466.00	IDR 454.00	618.60K
2026-06-24	IDR 460.00	-3.77%	IDR 478.00	IDR 480.00	IDR 458.00	1.62M
2026-06-23	IDR 478.00	+7.66%	IDR 444.00	IDR 498.00	IDR 436.00	3.53M
2026-06-22	IDR 444.00	+0.45%	IDR 444.00	IDR 450.00	IDR 430.00	560.10K
2026-06-19	IDR 442.00	0.00%	IDR 446.00	IDR 452.00	IDR 440.00	569.40K
2026-06-18	IDR 442.00	-1.78%	IDR 452.00	IDR 452.00	IDR 432.00	590.80K
2026-06-17	IDR 450.00	0.00%	IDR 450.00	IDR 470.00	IDR 450.00	557.80K
2026-06-15	IDR 450.00	+1.35%	IDR 458.00	IDR 468.00	IDR 444.00	1.26M
2026-06-12	IDR 444.00	+4.23%	IDR 428.00	IDR 446.00	IDR 426.00	531.50K
2026-06-11	IDR 426.00	-0.93%	IDR 430.00	IDR 432.00	IDR 418.00	483.30K
2026-06-10	IDR 430.00	+3.86%	IDR 418.00	IDR 456.00	IDR 410.00	1.79M
2026-06-09	IDR 414.00	+6.15%	IDR 392.00	IDR 418.00	IDR 380.00	1.07M
2026-06-08	IDR 390.00	-3.94%	IDR 402.00	IDR 410.00	IDR 388.00	2.94M
2026-06-05	IDR 406.00	-5.14%	IDR 428.00	IDR 432.00	IDR 406.00	720.70K
2026-06-04	IDR 428.00	-2.73%	IDR 440.00	IDR 444.00	IDR 410.00	1.74M
2026-06-03	IDR 440.00	-6.38%	IDR 470.00	IDR 500.00	IDR 430.00	5.94M
2026-06-02	IDR 470.00	-2.08%	IDR 480.00	IDR 480.00	IDR 466.00	1.35M
2026-05-29	IDR 480.00	-2.44%	IDR 494.00	IDR 498.00	IDR 480.00	1.58M
2026-05-28	IDR 492.00	0.00%	IDR 492.00	IDR 492.00	IDR 492.00	0
2026-05-27	IDR 492.00	0.00%	IDR 492.00	IDR 492.00	IDR 492.00	0