Price History - KAEF

Kembali ke Company
Ticker: KAEF
Company: Kimia Farma Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 2,550.00 2,580.00 2,520.00 2,560.00 2,763,400 0
05-Aug-2021 2,650.00 2,710.00 2,540.00 2,550.00 7,629,700 0
04-Aug-2021 2,670.00 2,690.00 2,630.00 2,640.00 3,234,100 0
03-Aug-2021 2,720.00 2,770.00 2,650.00 2,670.00 5,524,300 0
02-Aug-2021 2,680.00 2,740.00 2,660.00 2,690.00 2,631,800 0
30-Jul-2021 2,800.00 2,800.00 2,660.00 2,660.00 4,632,800 0
29-Jul-2021 2,860.00 2,890.00 2,740.00 2,740.00 9,785,700 0
28-Jul-2021 2,910.00 2,980.00 2,800.00 2,850.00 8,484,000 0
27-Jul-2021 2,940.00 2,970.00 2,900.00 2,900.00 4,842,900 0
26-Jul-2021 3,020.00 3,060.00 2,930.00 2,940.00 4,331,900 0
23-Jul-2021 3,000.00 3,100.00 2,930.00 3,000.00 7,484,900 0
22-Jul-2021 3,020.00 3,060.00 3,000.00 3,010.00 3,875,900 0
21-Jul-2021 3,180.00 3,180.00 2,990.00 3,010.00 11,253,100 0
19-Jul-2021 3,420.00 3,420.00 3,180.00 3,180.00 18,112,800 0
16-Jul-2021 3,450.00 3,500.00 3,390.00 3,410.00 7,825,900 0
15-Jul-2021 3,550.00 3,610.00 3,420.00 3,430.00 28,974,400 0
14-Jul-2021 3,310.00 3,570.00 3,260.00 3,500.00 39,846,800 0
13-Jul-2021 3,500.00 3,570.00 3,300.00 3,300.00 25,623,600 0
12-Jul-2021 3,230.00 3,670.00 3,200.00 3,540.00 59,012,700 0
09-Jul-2021 3,180.00 3,260.00 3,120.00 3,150.00 5,806,100 0
08-Jul-2021 3,250.00 3,280.00 3,170.00 3,190.00 5,323,100 0
07-Jul-2021 3,240.00 3,310.00 3,150.00 3,200.00 7,408,200 0
06-Jul-2021 3,350.00 3,380.00 3,180.00 3,200.00 10,852,300 0
05-Jul-2021 3,280.00 3,380.00 3,250.00 3,340.00 10,824,700 0
02-Jul-2021 3,420.00 3,450.00 3,250.00 3,270.00 17,268,100 0
01-Jul-2021 3,190.00 3,410.00 3,150.00 3,370.00 42,866,300 0
30-Jun-2021 3,240.00 3,270.00 3,120.00 3,140.00 7,709,900 0
29-Jun-2021 3,310.00 3,420.00 3,100.00 3,240.00 38,669,700 0
28-Jun-2021 2,820.00 3,280.00 2,810.00 3,250.00 38,482,400 0
25-Jun-2021 2,700.00 3,050.00 2,700.00 2,800.00 21,560,000 0
24-Jun-2021 2,800.00 2,850.00 2,640.00 2,690.00 9,608,000 0
23-Jun-2021 3,070.00 3,180.00 2,830.00 2,830.00 17,582,300 0
22-Jun-2021 3,050.00 3,490.00 2,960.00 3,040.00 76,145,700 0
21-Jun-2021 2,350.00 2,910.00 2,190.00 2,910.00 33,662,900 0