Price History - KAEF

Kembali ke Company
Ticker: KAEF
Company: Kimia Farma Tbk.
Date Open High Low Close Volume Value
10-Mar-2022 1,745.00 1,785.00 1,725.00 1,780.00 3,088,600 0
09-Mar-2022 1,810.00 1,810.00 1,715.00 1,745.00 3,741,700 0
08-Mar-2022 1,910.00 1,910.00 1,800.00 1,810.00 3,439,400 0
07-Mar-2022 2,020.00 2,020.00 1,895.00 1,910.00 4,307,800 0
04-Mar-2022 2,070.00 2,080.00 2,000.00 2,020.00 2,515,700 0
02-Mar-2022 2,120.00 2,120.00 2,070.00 2,070.00 1,233,600 0
01-Mar-2022 2,100.00 2,110.00 2,080.00 2,110.00 1,216,600 0
25-Feb-2022 2,090.00 2,120.00 2,070.00 2,100.00 2,269,000 0
24-Feb-2022 2,180.00 2,190.00 2,090.00 2,100.00 2,694,600 0
23-Feb-2022 2,170.00 2,230.00 2,170.00 2,170.00 1,507,100 0
22-Feb-2022 2,190.00 2,250.00 2,170.00 2,170.00 2,964,900 0
21-Feb-2022 2,150.00 2,180.00 2,140.00 2,150.00 810,700 0
18-Feb-2022 2,150.00 2,150.00 2,130.00 2,150.00 1,017,000 0
17-Feb-2022 2,160.00 2,180.00 2,150.00 2,150.00 1,173,100 0
16-Feb-2022 2,140.00 2,180.00 2,140.00 2,160.00 1,120,600 0
15-Feb-2022 2,170.00 2,180.00 2,130.00 2,140.00 1,500,000 0
14-Feb-2022 2,210.00 2,210.00 2,150.00 2,170.00 1,250,600 0
11-Feb-2022 2,200.00 2,220.00 2,180.00 2,210.00 883,700 0
10-Feb-2022 2,240.00 2,250.00 2,200.00 2,200.00 1,143,300 0
09-Feb-2022 2,230.00 2,240.00 2,210.00 2,220.00 1,274,200 0
08-Feb-2022 2,260.00 2,280.00 2,210.00 2,230.00 1,855,800 0
07-Feb-2022 2,210.00 2,310.00 2,210.00 2,260.00 3,348,000 0
04-Feb-2022 2,220.00 2,240.00 2,200.00 2,210.00 1,707,000 0
03-Feb-2022 2,190.00 2,220.00 2,160.00 2,220.00 1,123,700 0
02-Feb-2022 2,220.00 2,230.00 2,170.00 2,190.00 1,283,100 0
31-Jan-2022 2,180.00 2,250.00 2,150.00 2,200.00 2,629,500 0
28-Jan-2022 2,190.00 2,210.00 2,140.00 2,170.00 1,078,800 0
27-Jan-2022 2,150.00 2,210.00 2,140.00 2,190.00 1,941,500 0
26-Jan-2022 2,120.00 2,170.00 2,100.00 2,140.00 987,200 0
25-Jan-2022 2,200.00 2,200.00 2,110.00 2,120.00 1,402,300 0
24-Jan-2022 2,180.00 2,280.00 2,180.00 2,190.00 3,182,400 0
21-Jan-2022 2,090.00 2,170.00 2,080.00 2,170.00 2,979,900 0
20-Jan-2022 2,070.00 2,120.00 2,040.00 2,070.00 2,399,600 0
19-Jan-2022 2,170.00 2,180.00 2,070.00 2,080.00 3,704,700 0
18-Jan-2022 2,330.00 2,340.00 2,160.00 2,160.00 7,976,500 0
17-Jan-2022 2,360.00 2,370.00 2,320.00 2,320.00 1,520,800 0
14-Jan-2022 2,360.00 2,370.00 2,310.00 2,320.00 2,185,500 0
13-Jan-2022 2,380.00 2,390.00 2,300.00 2,350.00 2,036,400 0
12-Jan-2022 2,420.00 2,450.00 2,330.00 2,350.00 4,179,200 0
11-Jan-2022 2,590.00 2,630.00 2,410.00 2,420.00 10,175,400 0
10-Jan-2022 2,450.00 2,620.00 2,440.00 2,590.00 10,207,500 0
07-Jan-2022 2,480.00 2,500.00 2,430.00 2,440.00 2,872,200 0
06-Jan-2022 2,460.00 2,560.00 2,450.00 2,480.00 4,883,300 0
05-Jan-2022 2,480.00 2,490.00 2,450.00 2,450.00 943,500 0
04-Jan-2022 2,490.00 2,520.00 2,450.00 2,470.00 947,800 0
03-Jan-2022 2,430.00 2,500.00 2,420.00 2,490.00 2,029,000 0
30-Dec-2021 2,440.00 2,460.00 2,420.00 2,430.00 973,800 0
29-Dec-2021 2,460.00 2,480.00 2,440.00 2,440.00 1,193,000 0
28-Dec-2021 2,430.00 2,480.00 2,420.00 2,450.00 1,632,000 0
27-Dec-2021 2,430.00 2,470.00 2,410.00 2,420.00 1,764,000 0
24-Dec-2021 2,450.00 2,460.00 2,420.00 2,430.00 1,317,000 0
23-Dec-2021 2,520.00 2,540.00 2,430.00 2,450.00 3,394,600 0
22-Dec-2021 2,530.00 2,550.00 2,490.00 2,520.00 2,940,500 0
21-Dec-2021 2,560.00 2,600.00 2,520.00 2,530.00 2,729,500 0
20-Dec-2021 2,560.00 2,610.00 2,540.00 2,560.00 3,894,500 0
17-Dec-2021 2,620.00 2,660.00 2,550.00 2,560.00 9,086,100 0
16-Dec-2021 2,500.00 2,720.00 2,480.00 2,590.00 28,076,100 0
15-Dec-2021 2,480.00 2,500.00 2,460.00 2,480.00 1,470,000 0
14-Dec-2021 2,510.00 2,550.00 2,480.00 2,480.00 2,761,400 0
13-Dec-2021 2,530.00 2,550.00 2,500.00 2,510.00 1,630,900 0
10-Dec-2021 2,520.00 2,570.00 2,500.00 2,530.00 2,773,800 0
09-Dec-2021 2,600.00 2,650.00 2,510.00 2,520.00 14,680,200 0
08-Dec-2021 2,410.00 2,600.00 2,410.00 2,550.00 12,978,300 0
07-Dec-2021 2,440.00 2,470.00 2,410.00 2,410.00 4,778,200 0
06-Dec-2021 2,510.00 2,570.00 2,420.00 2,440.00 7,966,000 0
03-Dec-2021 2,610.00 2,610.00 2,520.00 2,550.00 5,210,500 0
02-Dec-2021 2,550.00 2,650.00 2,470.00 2,590.00 9,007,300 0
01-Dec-2021 2,770.00 2,790.00 2,550.00 2,550.00 23,330,700 0
30-Nov-2021 2,610.00 2,810.00 2,480.00 2,740.00 50,483,100 0
29-Nov-2021 2,400.00 2,570.00 2,400.00 2,570.00 17,881,800 0
26-Nov-2021 2,440.00 2,470.00 2,400.00 2,410.00 2,204,800 0
25-Nov-2021 2,420.00 2,480.00 2,410.00 2,460.00 3,756,400 0
24-Nov-2021 2,430.00 2,440.00 2,380.00 2,410.00 2,013,600 0
23-Nov-2021 2,440.00 2,450.00 2,410.00 2,420.00 745,000 0
22-Nov-2021 2,410.00 2,450.00 2,410.00 2,440.00 1,001,200 0
19-Nov-2021 2,400.00 2,430.00 2,400.00 2,410.00 1,062,400 0
18-Nov-2021 2,410.00 2,420.00 2,400.00 2,400.00 942,600 0
17-Nov-2021 2,420.00 2,430.00 2,400.00 2,410.00 991,000 0
16-Nov-2021 2,430.00 2,440.00 2,410.00 2,420.00 1,093,300 0
15-Nov-2021 2,450.00 2,460.00 2,410.00 2,430.00 1,456,200 0
12-Nov-2021 2,470.00 2,480.00 2,450.00 2,450.00 924,600 0
11-Nov-2021 2,460.00 2,470.00 2,440.00 2,470.00 1,086,300 0
10-Nov-2021 2,460.00 2,480.00 2,440.00 2,460.00 1,078,400 0
09-Nov-2021 2,460.00 2,520.00 2,450.00 2,460.00 3,373,500 0
08-Nov-2021 2,470.00 2,470.00 2,440.00 2,450.00 1,307,800 0
05-Nov-2021 2,540.00 2,550.00 2,430.00 2,470.00 4,570,400 0
04-Nov-2021 2,520.00 2,670.00 2,490.00 2,510.00 22,125,100 0
03-Nov-2021 2,440.00 2,480.00 2,430.00 2,440.00 1,325,100 0
02-Nov-2021 2,440.00 2,450.00 2,420.00 2,430.00 587,100 0
01-Nov-2021 2,430.00 2,450.00 2,410.00 2,430.00 1,193,200 0
29-Oct-2021 2,420.00 2,460.00 2,410.00 2,430.00 952,500 0
28-Oct-2021 2,460.00 2,480.00 2,410.00 2,420.00 1,669,800 0
27-Oct-2021 2,480.00 2,520.00 2,460.00 2,460.00 2,178,400 0
26-Oct-2021 2,450.00 2,560.00 2,450.00 2,470.00 6,848,500 0
25-Oct-2021 2,410.00 2,500.00 2,410.00 2,440.00 1,300,700 0
22-Oct-2021 2,430.00 2,430.00 2,380.00 2,410.00 1,321,500 0
21-Oct-2021 2,500.00 2,500.00 2,410.00 2,420.00 2,765,600 0
19-Oct-2021 2,570.00 2,600.00 2,420.00 2,440.00 8,333,700 0
18-Oct-2021 2,610.00 2,630.00 2,570.00 2,570.00 4,145,300 0
15-Oct-2021 2,630.00 2,710.00 2,610.00 2,610.00 7,307,300 0