PT Kalbe Farma Tbk(ID:KLBF)
Rp770.00+20.00 (+2.67%)
ID:KLBF
PT Kalbe Farma Tbk historical prices
Rp770.00
At close:+20.00 (+2.67%)
PT Kalbe Farma Tbk (KLBF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 765.00 | 775.00 | 755.00 | 770.00 | 770.00 | +2.67% | 42,461,699 | 0.69 |
| Nov 10, 2026 | 740.00 | 770.00 | 740.00 | 750.00 | 750.00 | -0.66% | 45,598,398 | 0.74 |
| Nov 09, 2026 | 745.00 | 755.00 | 735.00 | 740.00 | 740.00 | -1.99% | 18,016,100 | 0.29 |
| Nov 06, 2026 | 750.00 | 770.00 | 740.00 | 755.00 | 755.00 | -0.66% | 42,173,102 | 0.67 |
| Nov 05, 2026 | 725.00 | 770.00 | 725.00 | 760.00 | 760.00 | +4.83% | 48,520,000 | 0.76 |
| Nov 04, 2026 | 715.00 | 735.00 | 710.00 | 725.00 | 725.00 | +1.40% | 34,941,199 | 0.55 |
| Nov 03, 2026 | 720.00 | 735.00 | 715.00 | 715.00 | 715.00 | -0.69% | 54,986,199 | 0.85 |
| Nov 02, 2026 | 730.00 | 735.00 | 715.00 | 720.00 | 720.00 | -1.37% | 30,279,500 | 0.44 |
| Oct 30, 2026 | 715.00 | 745.00 | 710.00 | 730.00 | 730.00 | +2.10% | 63,289,900 | 0.93 |
| Oct 29, 2026 | 740.00 | 740.00 | 715.00 | 715.00 | 715.00 | -2.72% | 32,650,900 | 0.47 |
| Oct 28, 2026 | 715.00 | 740.00 | 715.00 | 735.00 | 735.00 | +3.52% | 52,840,400 | 0.74 |
| Oct 27, 2026 | 725.00 | 730.00 | 710.00 | 710.00 | 710.00 | -2.07% | 58,507,700 | 0.82 |
| Oct 26, 2026 | 725.00 | 730.00 | 710.00 | 725.00 | 725.00 | +0.69% | 22,637,600 | 0.32 |
| Oct 23, 2026 | 715.00 | 735.00 | 715.00 | 720.00 | 720.00 | 0.00% | 23,964,100 | 0.33 |
| Oct 22, 2026 | 695.00 | 725.00 | 680.00 | 720.00 | 720.00 | +3.60% | 63,200,900 | 0.88 |
| Oct 21, 2026 | 700.00 | 705.00 | 680.00 | 695.00 | 695.00 | 0.00% | 55,640,200 | 0.77 |
| Oct 20, 2026 | 665.00 | 700.00 | 665.00 | 695.00 | 695.00 | +6.11% | 60,473,300 | 0.84 |
| Oct 19, 2026 | 640.00 | 670.00 | 630.00 | 655.00 | 655.00 | -2.96% | 174,699,500 | 2.46 |
| Oct 16, 2026 | 700.00 | 720.00 | 675.00 | 675.00 | 675.00 | -14.56% | 144,024,400 | 2.06 |
| Oct 15, 2026 | 780.00 | 795.00 | 775.00 | 790.00 | 790.00 | +1.28% | 41,924,700 | 0.59 |
| Oct 14, 2026 | 780.00 | 795.00 | 765.00 | 780.00 | 780.00 | 0.00% | 44,495,100 | 0.62 |
| Oct 13, 2026 | 770.00 | 780.00 | 755.00 | 780.00 | 780.00 | +1.96% | 37,548,400 | 0.52 |
| Oct 12, 2026 | 785.00 | 800.00 | 760.00 | 765.00 | 765.00 | -2.55% | 44,508,000 | 0.60 |
| Oct 09, 2026 | 780.00 | 795.00 | 770.00 | 785.00 | 785.00 | +1.29% | 56,558,800 | 0.76 |
| Oct 08, 2026 | 755.00 | 780.00 | 755.00 | 775.00 | 775.00 | +2.65% | 70,438,500 | 0.95 |
| Oct 07, 2026 | 760.00 | 765.00 | 740.00 | 755.00 | 755.00 | 0.00% | 38,455,900 | 0.52 |
| Oct 06, 2026 | 750.00 | 765.00 | 745.00 | 755.00 | 755.00 | +0.67% | 44,115,100 | 0.60 |
| Oct 05, 2026 | 725.00 | 755.00 | 725.00 | 750.00 | 750.00 | +3.45% | 33,122,700 | 0.45 |
| Oct 02, 2026 | 725.00 | 735.00 | 715.00 | 725.00 | 725.00 | +0.69% | 22,715,400 | 0.30 |
| Oct 01, 2026 | 720.00 | 730.00 | 715.00 | 720.00 | 720.00 | -1.37% | 46,866,500 | 0.62 |
| Sep 30, 2026 | 725.00 | 745.00 | 725.00 | 730.00 | 730.00 | +0.69% | 64,027,600 | 0.86 |
| Sep 29, 2026 | 725.00 | 730.00 | 705.00 | 725.00 | 725.00 | +0.69% | 37,916,500 | 0.50 |
| Sep 28, 2026 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | -2.04% | 71,219,900 | 0.95 |
| Sep 25, 2026 | 740.00 | 740.00 | 725.00 | 735.00 | 735.00 | 0.00% | 25,619,900 | 0.34 |
| Sep 24, 2026 | 755.00 | 755.00 | 730.00 | 735.00 | 735.00 | -2.65% | 48,548,700 | 0.64 |
| Sep 23, 2026 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | +0.67% | 55,629,900 | 0.73 |
| Sep 22, 2026 | 750.00 | 760.00 | 730.00 | 750.00 | 750.00 | 0.00% | 62,569,400 | 0.81 |
| Sep 21, 2026 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | -1.32% | 26,266,800 | 0.33 |
| Sep 18, 2026 | 780.00 | 780.00 | 750.00 | 760.00 | 760.00 | -1.94% | 56,569,900 | 0.69 |
| Sep 17, 2026 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | +1.97% | 67,880,000 | 0.82 |
| Sep 16, 2026 | 765.00 | 775.00 | 755.00 | 760.00 | 760.00 | -1.30% | 67,032,400 | 0.80 |
| Sep 15, 2026 | 740.00 | 780.00 | 730.00 | 770.00 | 770.00 | +4.76% | 123,325,000 | 1.47 |
| Sep 14, 2026 | 735.00 | 745.00 | 730.00 | 735.00 | 735.00 | 0.00% | 53,615,300 | 0.62 |
| Sep 11, 2026 | 755.00 | 755.00 | 730.00 | 735.00 | 735.00 | -2.65% | 108,297,500 | 1.28 |
| Sep 10, 2026 | 760.00 | 780.00 | 755.00 | 755.00 | 755.00 | -0.66% | 78,226,800 | 0.91 |
| Sep 09, 2026 | 780.00 | 785.00 | 760.00 | 760.00 | 760.00 | -2.56% | 117,405,100 | 1.38 |
| Sep 08, 2026 | 785.00 | 790.00 | 770.00 | 780.00 | 780.00 | -0.64% | 107,323,500 | 1.26 |
| Sep 07, 2026 | 790.00 | 825.00 | 780.00 | 785.00 | 785.00 | +1.29% | 192,424,800 | 2.31 |
| Sep 04, 2026 | 785.00 | 790.00 | 770.00 | 775.00 | 775.00 | -0.64% | 61,674,800 | 0.74 |
| Sep 03, 2026 | 770.00 | 790.00 | 760.00 | 780.00 | 780.00 | +3.31% | 89,386,200 | 1.08 |
