PT Kalbe Farma Tbk KLBF

IDX · Indonesia · Health Technology

IDR 720.00-10.00 (-1.37%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 720.00	-1.37%	IDR 720.00	IDR 730.00	IDR 715.00	46.87M
2026-09-30	IDR 730.00	+0.69%	IDR 725.00	IDR 745.00	IDR 725.00	64.03M
2026-09-29	IDR 725.00	+0.69%	IDR 725.00	IDR 730.00	IDR 705.00	37.92M
2026-09-28	IDR 720.00	-2.04%	IDR 735.00	IDR 735.00	IDR 720.00	71.22M
2026-09-25	IDR 735.00	0.00%	IDR 740.00	IDR 740.00	IDR 725.00	25.62M
2026-09-24	IDR 735.00	-2.65%	IDR 755.00	IDR 755.00	IDR 730.00	48.55M
2026-09-23	IDR 755.00	+0.67%	IDR 755.00	IDR 760.00	IDR 745.00	55.63M
2026-09-22	IDR 750.00	0.00%	IDR 750.00	IDR 760.00	IDR 730.00	62.57M
2026-09-21	IDR 750.00	-1.32%	IDR 760.00	IDR 765.00	IDR 745.00	26.27M
2026-09-18	IDR 760.00	-1.94%	IDR 780.00	IDR 780.00	IDR 750.00	56.57M
2026-09-17	IDR 775.00	+1.97%	IDR 760.00	IDR 775.00	IDR 760.00	67.88M
2026-09-16	IDR 760.00	-1.30%	IDR 765.00	IDR 775.00	IDR 755.00	67.03M
2026-09-15	IDR 770.00	+4.76%	IDR 740.00	IDR 780.00	IDR 730.00	123.33M
2026-09-14	IDR 735.00	0.00%	IDR 735.00	IDR 745.00	IDR 730.00	53.62M
2026-09-11	IDR 735.00	-2.65%	IDR 755.00	IDR 755.00	IDR 730.00	108.30M
2026-09-10	IDR 755.00	-0.66%	IDR 760.00	IDR 780.00	IDR 755.00	78.23M
2026-09-09	IDR 760.00	-2.56%	IDR 780.00	IDR 785.00	IDR 760.00	117.41M
2026-09-08	IDR 780.00	-0.64%	IDR 785.00	IDR 790.00	IDR 770.00	107.32M
2026-09-07	IDR 785.00	+1.29%	IDR 790.00	IDR 825.00	IDR 780.00	192.42M
2026-09-04	IDR 775.00	-0.64%	IDR 785.00	IDR 790.00	IDR 770.00	61.67M
2026-09-03	IDR 780.00	+3.31%	IDR 770.00	IDR 790.00	IDR 760.00	89.38M
2026-09-02	IDR 755.00	-2.58%	IDR 775.00	IDR 780.00	IDR 750.00	67.16M
2026-09-01	IDR 775.00	-1.27%	IDR 795.00	IDR 795.00	IDR 775.00	55.56M
2026-08-31	IDR 785.00	-1.88%	IDR 800.00	IDR 805.00	IDR 780.00	47.71M
2026-08-28	IDR 800.00	-0.62%	IDR 805.00	IDR 810.00	IDR 795.00	33.28M
2026-08-27	IDR 805.00	0.00%	IDR 805.00	IDR 820.00	IDR 800.00	46.28M
2026-08-26	IDR 805.00	0.00%	IDR 810.00	IDR 825.00	IDR 790.00	76.89M
2026-08-25	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-08-24	IDR 805.00	-0.62%	IDR 810.00	IDR 820.00	IDR 800.00	57.68M
2026-08-21	IDR 810.00	-1.82%	IDR 825.00	IDR 830.00	IDR 805.00	68.92M
2026-08-20	IDR 825.00	+5.77%	IDR 790.00	IDR 835.00	IDR 785.00	119.96M
2026-08-19	IDR 780.00	-2.50%	IDR 790.00	IDR 810.00	IDR 780.00	67.85M
2026-08-18	IDR 800.00	0.00%	IDR 800.00	IDR 820.00	IDR 770.00	95.38M
2026-08-14	IDR 800.00	0.00%	IDR 805.00	IDR 805.00	IDR 785.00	105.49M
2026-08-13	IDR 800.00	0.00%	IDR 805.00	IDR 805.00	IDR 795.00	41.79M
2026-08-12	IDR 800.00	0.00%	IDR 800.00	IDR 810.00	IDR 790.00	76.98M
2026-08-11	IDR 800.00	+1.91%	IDR 790.00	IDR 810.00	IDR 780.00	92.38M
2026-08-10	IDR 785.00	-0.63%	IDR 790.00	IDR 810.00	IDR 785.00	75.00M
2026-08-07	IDR 790.00	0.00%	IDR 790.00	IDR 800.00	IDR 775.00	53.50M
2026-08-06	IDR 790.00	-1.25%	IDR 820.00	IDR 820.00	IDR 780.00	135.31M
2026-08-05	IDR 800.00	+8.84%	IDR 735.00	IDR 810.00	IDR 730.00	254.51M
2026-08-04	IDR 735.00	+1.38%	IDR 720.00	IDR 735.00	IDR 720.00	45.38M
2026-08-03	IDR 725.00	0.00%	IDR 725.00	IDR 740.00	IDR 720.00	115.40M
2026-07-31	IDR 725.00	+4.32%	IDR 700.00	IDR 730.00	IDR 695.00	137.57M
2026-07-30	IDR 695.00	-0.71%	IDR 700.00	IDR 705.00	IDR 690.00	66.83M
2026-07-29	IDR 700.00	0.00%	IDR 705.00	IDR 710.00	IDR 690.00	62.35M
2026-07-28	IDR 700.00	-2.10%	IDR 715.00	IDR 715.00	IDR 695.00	87.57M
2026-07-27	IDR 715.00	-0.69%	IDR 720.00	IDR 720.00	IDR 710.00	28.35M
2026-07-24	IDR 720.00	-0.69%	IDR 725.00	IDR 725.00	IDR 710.00	48.30M
2026-07-23	IDR 725.00	-0.68%	IDR 730.00	IDR 740.00	IDR 725.00	81.98M
2026-07-22	IDR 730.00	-2.01%	IDR 740.00	IDR 745.00	IDR 725.00	82.54M
2026-07-21	IDR 745.00	-3.25%	IDR 770.00	IDR 775.00	IDR 740.00	75.67M
2026-07-20	IDR 770.00	+1.32%	IDR 760.00	IDR 775.00	IDR 750.00	84.90M
2026-07-17	IDR 760.00	+5.56%	IDR 725.00	IDR 760.00	IDR 715.00	114.75M
2026-07-16	IDR 720.00	+2.13%	IDR 705.00	IDR 730.00	IDR 705.00	98.44M
2026-07-15	IDR 705.00	-3.42%	IDR 735.00	IDR 735.00	IDR 700.00	156.61M
2026-07-14	IDR 730.00	+0.69%	IDR 730.00	IDR 745.00	IDR 720.00	58.81M
2026-07-13	IDR 725.00	0.00%	IDR 725.00	IDR 735.00	IDR 720.00	44.90M
2026-07-10	IDR 725.00	0.00%	IDR 725.00	IDR 740.00	IDR 720.00	33.85M
2026-07-09	IDR 725.00	-2.03%	IDR 740.00	IDR 745.00	IDR 720.00	45.31M
2026-07-08	IDR 740.00	-0.67%	IDR 745.00	IDR 755.00	IDR 730.00	53.47M
2026-07-07	IDR 745.00	-0.67%	IDR 750.00	IDR 755.00	IDR 740.00	59.67M
2026-07-06	IDR 750.00	0.00%	IDR 750.00	IDR 760.00	IDR 730.00	62.45M
2026-07-03	IDR 750.00	+0.67%	IDR 750.00	IDR 770.00	IDR 750.00	41.75M
2026-07-02	IDR 745.00	-2.61%	IDR 760.00	IDR 775.00	IDR 740.00	72.37M
2026-07-01	IDR 765.00	0.00%	IDR 780.00	IDR 780.00	IDR 760.00	30.08M
2026-06-30	IDR 765.00	-1.92%	IDR 785.00	IDR 790.00	IDR 755.00	94.40M
2026-06-29	IDR 780.00	-1.27%	IDR 795.00	IDR 810.00	IDR 770.00	80.69M
2026-06-26	IDR 790.00	+1.28%	IDR 790.00	IDR 795.00	IDR 770.00	71.54M
2026-06-25	IDR 780.00	+1.96%	IDR 755.00	IDR 805.00	IDR 740.00	135.03M
2026-06-24	IDR 765.00	+0.66%	IDR 760.00	IDR 785.00	IDR 750.00	98.57M
2026-06-23	IDR 760.00	+11.76%	IDR 680.00	IDR 765.00	IDR 675.00	233.67M
2026-06-22	IDR 680.00	-2.86%	IDR 715.00	IDR 715.00	IDR 675.00	111.21M
2026-06-19	IDR 700.00	-1.41%	IDR 710.00	IDR 720.00	IDR 700.00	183.95M
2026-06-18	IDR 710.00	-1.39%	IDR 715.00	IDR 720.00	IDR 705.00	111.13M
2026-06-17	IDR 720.00	-2.70%	IDR 740.00	IDR 745.00	IDR 715.00	195.55M
2026-06-15	IDR 740.00	0.00%	IDR 740.00	IDR 780.00	IDR 735.00	146.30M
2026-06-12	IDR 740.00	+2.07%	IDR 760.00	IDR 760.00	IDR 715.00	92.74M
2026-06-11	IDR 725.00	+2.84%	IDR 700.00	IDR 740.00	IDR 700.00	97.54M
2026-06-10	IDR 705.00	0.00%	IDR 705.00	IDR 720.00	IDR 695.00	75.25M
2026-06-09	IDR 705.00	+6.02%	IDR 665.00	IDR 715.00	IDR 630.00	78.07M
2026-06-08	IDR 665.00	-4.32%	IDR 680.00	IDR 695.00	IDR 665.00	54.72M
2026-06-05	IDR 695.00	-3.47%	IDR 705.00	IDR 710.00	IDR 690.00	53.01M
2026-06-04	IDR 720.00	-1.37%	IDR 705.00	IDR 730.00	IDR 680.00	84.20M
2026-06-03	IDR 730.00	-2.01%	IDR 745.00	IDR 745.00	IDR 705.00	76.74M
2026-06-02	IDR 745.00	-3.25%	IDR 780.00	IDR 785.00	IDR 740.00	81.02M
2026-05-29	IDR 770.00	-3.14%	IDR 795.00	IDR 795.00	IDR 765.00	152.45M
2026-05-28	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-27	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-26	IDR 795.00	-1.85%	IDR 810.00	IDR 815.00	IDR 790.00	31.53M

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
2026-10-01	IDR 720.00	-1.37%	IDR 720.00	IDR 730.00	IDR 715.00	46.87M
2026-09-30	IDR 730.00	+0.69%	IDR 725.00	IDR 745.00	IDR 725.00	64.03M
2026-09-29	IDR 725.00	+0.69%	IDR 725.00	IDR 730.00	IDR 705.00	37.92M
2026-09-28	IDR 720.00	-2.04%	IDR 735.00	IDR 735.00	IDR 720.00	71.22M
2026-09-25	IDR 735.00	0.00%	IDR 740.00	IDR 740.00	IDR 725.00	25.62M
2026-09-24	IDR 735.00	-2.65%	IDR 755.00	IDR 755.00	IDR 730.00	48.55M
2026-09-23	IDR 755.00	+0.67%	IDR 755.00	IDR 760.00	IDR 745.00	55.63M
2026-09-22	IDR 750.00	0.00%	IDR 750.00	IDR 760.00	IDR 730.00	62.57M
2026-09-21	IDR 750.00	-1.32%	IDR 760.00	IDR 765.00	IDR 745.00	26.27M
2026-09-18	IDR 760.00	-1.94%	IDR 780.00	IDR 780.00	IDR 750.00	56.57M
2026-09-17	IDR 775.00	+1.97%	IDR 760.00	IDR 775.00	IDR 760.00	67.88M
2026-09-16	IDR 760.00	-1.30%	IDR 765.00	IDR 775.00	IDR 755.00	67.03M
2026-09-15	IDR 770.00	+4.76%	IDR 740.00	IDR 780.00	IDR 730.00	123.33M
2026-09-14	IDR 735.00	0.00%	IDR 735.00	IDR 745.00	IDR 730.00	53.62M
2026-09-11	IDR 735.00	-2.65%	IDR 755.00	IDR 755.00	IDR 730.00	108.30M
2026-09-10	IDR 755.00	-0.66%	IDR 760.00	IDR 780.00	IDR 755.00	78.23M
2026-09-09	IDR 760.00	-2.56%	IDR 780.00	IDR 785.00	IDR 760.00	117.41M
2026-09-08	IDR 780.00	-0.64%	IDR 785.00	IDR 790.00	IDR 770.00	107.32M
2026-09-07	IDR 785.00	+1.29%	IDR 790.00	IDR 825.00	IDR 780.00	192.42M
2026-09-04	IDR 775.00	-0.64%	IDR 785.00	IDR 790.00	IDR 770.00	61.67M
2026-09-03	IDR 780.00	+3.31%	IDR 770.00	IDR 790.00	IDR 760.00	89.38M
2026-09-02	IDR 755.00	-2.58%	IDR 775.00	IDR 780.00	IDR 750.00	67.16M
2026-09-01	IDR 775.00	-1.27%	IDR 795.00	IDR 795.00	IDR 775.00	55.56M
2026-08-31	IDR 785.00	-1.88%	IDR 800.00	IDR 805.00	IDR 780.00	47.71M
2026-08-28	IDR 800.00	-0.62%	IDR 805.00	IDR 810.00	IDR 795.00	33.28M
2026-08-27	IDR 805.00	0.00%	IDR 805.00	IDR 820.00	IDR 800.00	46.28M
2026-08-26	IDR 805.00	0.00%	IDR 810.00	IDR 825.00	IDR 790.00	76.89M
2026-08-25	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-08-24	IDR 805.00	-0.62%	IDR 810.00	IDR 820.00	IDR 800.00	57.68M
2026-08-21	IDR 810.00	-1.82%	IDR 825.00	IDR 830.00	IDR 805.00	68.92M
2026-08-20	IDR 825.00	+5.77%	IDR 790.00	IDR 835.00	IDR 785.00	119.96M
2026-08-19	IDR 780.00	-2.50%	IDR 790.00	IDR 810.00	IDR 780.00	67.85M
2026-08-18	IDR 800.00	0.00%	IDR 800.00	IDR 820.00	IDR 770.00	95.38M
2026-08-14	IDR 800.00	0.00%	IDR 805.00	IDR 805.00	IDR 785.00	105.49M
2026-08-13	IDR 800.00	0.00%	IDR 805.00	IDR 805.00	IDR 795.00	41.79M
2026-08-12	IDR 800.00	0.00%	IDR 800.00	IDR 810.00	IDR 790.00	76.98M
2026-08-11	IDR 800.00	+1.91%	IDR 790.00	IDR 810.00	IDR 780.00	92.38M
2026-08-10	IDR 785.00	-0.63%	IDR 790.00	IDR 810.00	IDR 785.00	75.00M
2026-08-07	IDR 790.00	0.00%	IDR 790.00	IDR 800.00	IDR 775.00	53.50M
2026-08-06	IDR 790.00	-1.25%	IDR 820.00	IDR 820.00	IDR 780.00	135.31M
2026-08-05	IDR 800.00	+8.84%	IDR 735.00	IDR 810.00	IDR 730.00	254.51M
2026-08-04	IDR 735.00	+1.38%	IDR 720.00	IDR 735.00	IDR 720.00	45.38M
2026-08-03	IDR 725.00	0.00%	IDR 725.00	IDR 740.00	IDR 720.00	115.40M
2026-07-31	IDR 725.00	+4.32%	IDR 700.00	IDR 730.00	IDR 695.00	137.57M
2026-07-30	IDR 695.00	-0.71%	IDR 700.00	IDR 705.00	IDR 690.00	66.83M
2026-07-29	IDR 700.00	0.00%	IDR 705.00	IDR 710.00	IDR 690.00	62.35M
2026-07-28	IDR 700.00	-2.10%	IDR 715.00	IDR 715.00	IDR 695.00	87.57M
2026-07-27	IDR 715.00	-0.69%	IDR 720.00	IDR 720.00	IDR 710.00	28.35M
2026-07-24	IDR 720.00	-0.69%	IDR 725.00	IDR 725.00	IDR 710.00	48.30M
2026-07-23	IDR 725.00	-0.68%	IDR 730.00	IDR 740.00	IDR 725.00	81.98M
2026-07-22	IDR 730.00	-2.01%	IDR 740.00	IDR 745.00	IDR 725.00	82.54M
2026-07-21	IDR 745.00	-3.25%	IDR 770.00	IDR 775.00	IDR 740.00	75.67M
2026-07-20	IDR 770.00	+1.32%	IDR 760.00	IDR 775.00	IDR 750.00	84.90M
2026-07-17	IDR 760.00	+5.56%	IDR 725.00	IDR 760.00	IDR 715.00	114.75M
2026-07-16	IDR 720.00	+2.13%	IDR 705.00	IDR 730.00	IDR 705.00	98.44M
2026-07-15	IDR 705.00	-3.42%	IDR 735.00	IDR 735.00	IDR 700.00	156.61M
2026-07-14	IDR 730.00	+0.69%	IDR 730.00	IDR 745.00	IDR 720.00	58.81M
2026-07-13	IDR 725.00	0.00%	IDR 725.00	IDR 735.00	IDR 720.00	44.90M
2026-07-10	IDR 725.00	0.00%	IDR 725.00	IDR 740.00	IDR 720.00	33.85M
2026-07-09	IDR 725.00	-2.03%	IDR 740.00	IDR 745.00	IDR 720.00	45.31M
2026-07-08	IDR 740.00	-0.67%	IDR 745.00	IDR 755.00	IDR 730.00	53.47M
2026-07-07	IDR 745.00	-0.67%	IDR 750.00	IDR 755.00	IDR 740.00	59.67M
2026-07-06	IDR 750.00	0.00%	IDR 750.00	IDR 760.00	IDR 730.00	62.45M
2026-07-03	IDR 750.00	+0.67%	IDR 750.00	IDR 770.00	IDR 750.00	41.75M
2026-07-02	IDR 745.00	-2.61%	IDR 760.00	IDR 775.00	IDR 740.00	72.37M
2026-07-01	IDR 765.00	0.00%	IDR 780.00	IDR 780.00	IDR 760.00	30.08M
2026-06-30	IDR 765.00	-1.92%	IDR 785.00	IDR 790.00	IDR 755.00	94.40M
2026-06-29	IDR 780.00	-1.27%	IDR 795.00	IDR 810.00	IDR 770.00	80.69M
2026-06-26	IDR 790.00	+1.28%	IDR 790.00	IDR 795.00	IDR 770.00	71.54M
2026-06-25	IDR 780.00	+1.96%	IDR 755.00	IDR 805.00	IDR 740.00	135.03M
2026-06-24	IDR 765.00	+0.66%	IDR 760.00	IDR 785.00	IDR 750.00	98.57M
2026-06-23	IDR 760.00	+11.76%	IDR 680.00	IDR 765.00	IDR 675.00	233.67M
2026-06-22	IDR 680.00	-2.86%	IDR 715.00	IDR 715.00	IDR 675.00	111.21M
2026-06-19	IDR 700.00	-1.41%	IDR 710.00	IDR 720.00	IDR 700.00	183.95M
2026-06-18	IDR 710.00	-1.39%	IDR 715.00	IDR 720.00	IDR 705.00	111.13M
2026-06-17	IDR 720.00	-2.70%	IDR 740.00	IDR 745.00	IDR 715.00	195.55M
2026-06-15	IDR 740.00	0.00%	IDR 740.00	IDR 780.00	IDR 735.00	146.30M
2026-06-12	IDR 740.00	+2.07%	IDR 760.00	IDR 760.00	IDR 715.00	92.74M
2026-06-11	IDR 725.00	+2.84%	IDR 700.00	IDR 740.00	IDR 700.00	97.54M
2026-06-10	IDR 705.00	0.00%	IDR 705.00	IDR 720.00	IDR 695.00	75.25M
2026-06-09	IDR 705.00	+6.02%	IDR 665.00	IDR 715.00	IDR 630.00	78.07M
2026-06-08	IDR 665.00	-4.32%	IDR 680.00	IDR 695.00	IDR 665.00	54.72M
2026-06-05	IDR 695.00	-3.47%	IDR 705.00	IDR 710.00	IDR 690.00	53.01M
2026-06-04	IDR 720.00	-1.37%	IDR 705.00	IDR 730.00	IDR 680.00	84.20M
2026-06-03	IDR 730.00	-2.01%	IDR 745.00	IDR 745.00	IDR 705.00	76.74M
2026-06-02	IDR 745.00	-3.25%	IDR 780.00	IDR 785.00	IDR 740.00	81.02M
2026-05-29	IDR 770.00	-3.14%	IDR 795.00	IDR 795.00	IDR 765.00	152.45M
2026-05-28	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-27	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-26	IDR 795.00	-1.85%	IDR 810.00	IDR 815.00	IDR 790.00	31.53M