Price History - KAEF

Kembali ke Company
Ticker: KAEF
Company: Kimia Farma Tbk.
Date Open High Low Close Volume Value
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
14-Oct-2021 2,680.00 2,710.00 2,580.00 2,640.00 6,257,500 0
13-Oct-2021 2,600.00 2,690.00 2,600.00 2,680.00 7,648,200 0
12-Oct-2021 2,560.00 2,590.00 2,550.00 2,590.00 2,882,300 0
11-Oct-2021 2,570.00 2,600.00 2,540.00 2,560.00 2,813,700 0
08-Oct-2021 2,680.00 2,730.00 2,540.00 2,570.00 13,212,900 0
07-Oct-2021 2,480.00 2,660.00 2,470.00 2,640.00 17,293,600 0
06-Oct-2021 2,430.00 2,500.00 2,420.00 2,470.00 6,072,600 0
05-Oct-2021 2,410.00 2,480.00 2,370.00 2,430.00 4,495,200 0
04-Oct-2021 2,370.00 2,420.00 2,360.00 2,400.00 2,945,500 0
01-Oct-2021 2,400.00 2,430.00 2,360.00 2,360.00 1,693,400 0
30-Sep-2021 2,460.00 2,540.00 2,380.00 2,400.00 8,460,600 0
29-Sep-2021 2,340.00 2,460.00 2,310.00 2,420.00 5,140,300 0
28-Sep-2021 2,350.00 2,370.00 2,340.00 2,350.00 1,426,000 0
27-Sep-2021 2,340.00 2,360.00 2,340.00 2,350.00 628,700 0
24-Sep-2021 2,330.00 2,350.00 2,330.00 2,340.00 798,000 0
23-Sep-2021 2,360.00 2,380.00 2,320.00 2,340.00 936,400 0
22-Sep-2021 2,400.00 2,410.00 2,360.00 2,360.00 1,014,900 0
21-Sep-2021 2,400.00 2,410.00 2,350.00 2,400.00 2,062,400 0
20-Sep-2021 2,350.00 2,410.00 2,300.00 2,400.00 2,336,500 0
17-Sep-2021 2,340.00 2,350.00 2,320.00 2,320.00 720,900 0
16-Sep-2021 2,330.00 2,360.00 2,330.00 2,340.00 620,400 0
15-Sep-2021 2,340.00 2,350.00 2,320.00 2,330.00 797,500 0
14-Sep-2021 2,360.00 2,370.00 2,340.00 2,340.00 602,400 0
13-Sep-2021 2,340.00 2,370.00 2,340.00 2,350.00 780,500 0
10-Sep-2021 2,330.00 2,350.00 2,310.00 2,340.00 358,200 0
09-Sep-2021 2,380.00 2,380.00 2,300.00 2,330.00 1,625,600 0
08-Sep-2021 2,420.00 2,430.00 2,360.00 2,370.00 1,464,400 0
07-Sep-2021 2,390.00 2,430.00 2,390.00 2,410.00 1,211,600 0
06-Sep-2021 2,370.00 2,420.00 2,370.00 2,390.00 1,405,900 0
03-Sep-2021 2,360.00 2,390.00 2,360.00 2,370.00 767,100 0
02-Sep-2021 2,370.00 2,400.00 2,360.00 2,360.00 640,200 0
01-Sep-2021 2,410.00 2,410.00 2,370.00 2,370.00 1,082,400 0
31-Aug-2021 2,510.00 2,550.00 2,390.00 2,410.00 4,960,100 0
30-Aug-2021 2,360.00 2,450.00 2,360.00 2,450.00 1,985,900 0
27-Aug-2021 2,380.00 2,400.00 2,350.00 2,360.00 892,600 0
26-Aug-2021 2,430.00 2,460.00 2,380.00 2,380.00 1,675,700 0
25-Aug-2021 2,390.00 2,420.00 2,370.00 2,400.00 1,219,700 0
24-Aug-2021 2,460.00 2,470.00 2,370.00 2,370.00 2,177,500 0
23-Aug-2021 2,310.00 2,450.00 2,310.00 2,430.00 3,770,800 0
20-Aug-2021 2,330.00 2,340.00 2,270.00 2,300.00 1,530,600 0
19-Aug-2021 2,370.00 2,420.00 2,300.00 2,320.00 2,740,300 0
18-Aug-2021 2,350.00 2,430.00 2,350.00 2,370.00 2,853,600 0
16-Aug-2021 2,430.00 2,460.00 2,350.00 2,350.00 2,727,900 0
13-Aug-2021 2,430.00 2,450.00 2,410.00 2,440.00 2,272,200 0
12-Aug-2021 2,480.00 2,500.00 2,420.00 2,420.00 2,123,000 0
10-Aug-2021 2,420.00 2,550.00 2,410.00 2,480.00 4,297,900 0
09-Aug-2021 2,560.00 2,570.00 2,410.00 2,410.00 5,835,100 0