Price History - KLBF

Kembali ke Company
Ticker: KLBF
Company: Kalbe Farma Tbk
Date Open High Low Close Volume Value
28-Aug-2023 1,815.00 1,825.00 1,805.00 1,805.00 13,537,400 0
25-Aug-2023 1,820.00 1,820.00 1,800.00 1,810.00 16,350,700 0
24-Aug-2023 1,810.00 1,825.00 1,805.00 1,810.00 28,276,000 0
23-Aug-2023 1,850.00 1,855.00 1,810.00 1,810.00 34,969,400 0
22-Aug-2023 1,830.00 1,855.00 1,825.00 1,855.00 14,606,900 0
21-Aug-2023 1,845.00 1,860.00 1,830.00 1,845.00 12,787,100 0
18-Aug-2023 1,870.00 1,870.00 1,840.00 1,845.00 50,347,600 0
16-Aug-2023 1,850.00 1,870.00 1,835.00 1,870.00 12,646,100 0
15-Aug-2023 1,865.00 1,875.00 1,845.00 1,850.00 23,619,600 0
14-Aug-2023 1,855.00 1,855.00 1,815.00 1,850.00 36,798,900 0
11-Aug-2023 1,840.00 1,855.00 1,830.00 1,850.00 16,674,600 0
10-Aug-2023 1,875.00 1,875.00 1,825.00 1,845.00 31,667,300 0
09-Aug-2023 1,855.00 1,875.00 1,855.00 1,875.00 17,220,000 0
08-Aug-2023 1,845.00 1,875.00 1,845.00 1,855.00 19,920,800 0
07-Aug-2023 1,905.00 1,905.00 1,850.00 1,850.00 38,131,200 0
04-Aug-2023 1,885.00 1,895.00 1,860.00 1,875.00 17,972,100 0
03-Aug-2023 1,820.00 1,895.00 1,810.00 1,885.00 40,142,500 0
02-Aug-2023 1,805.00 1,810.00 1,770.00 1,795.00 91,491,000 0
01-Aug-2023 1,900.00 1,910.00 1,795.00 1,805.00 125,530,500 0
31-Jul-2023 1,915.00 1,935.00 1,885.00 1,915.00 70,534,200 0
28-Jul-2023 1,905.00 1,925.00 1,895.00 1,910.00 44,609,300 0
27-Jul-2023 1,920.00 1,925.00 1,905.00 1,905.00 62,633,600 0
26-Jul-2023 1,970.00 1,970.00 1,925.00 1,935.00 25,482,000 0
25-Jul-2023 1,960.00 1,965.00 1,940.00 1,965.00 40,692,500 0
24-Jul-2023 1,970.00 1,985.00 1,960.00 1,970.00 24,367,300 0
21-Jul-2023 1,950.00 1,970.00 1,925.00 1,970.00 42,962,900 0
20-Jul-2023 1,990.00 2,000.00 1,950.00 1,950.00 79,634,100 0
18-Jul-2023 2,040.00 2,040.00 1,980.00 2,000.00 65,524,300 0
17-Jul-2023 2,070.00 2,090.00 2,020.00 2,020.00 39,937,300 0
14-Jul-2023 2,040.00 2,090.00 2,030.00 2,070.00 29,285,700 0
13-Jul-2023 2,000.00 2,060.00 2,000.00 2,020.00 37,406,000 0
12-Jul-2023 2,020.00 2,030.00 1,995.00 2,000.00 40,082,300 0
11-Jul-2023 2,000.00 2,030.00 1,995.00 2,030.00 28,824,700 0
10-Jul-2023 1,990.00 2,020.00 1,990.00 2,000.00 32,144,400 0
07-Jul-2023 1,990.00 1,995.00 1,975.00 1,990.00 39,362,000 0
06-Jul-2023 2,000.00 2,010.00 1,985.00 1,990.00 39,236,900 0
05-Jul-2023 1,985.00 2,030.00 1,985.00 2,010.00 51,042,500 0
04-Jul-2023 2,020.00 2,030.00 1,965.00 1,985.00 75,416,000 0
03-Jul-2023 2,050.00 2,060.00 2,020.00 2,020.00 63,533,500 0
27-Jun-2023 2,040.00 2,060.00 2,040.00 2,050.00 34,950,500 0
26-Jun-2023 2,060.00 2,070.00 2,040.00 2,070.00 12,739,800 0
23-Jun-2023 2,020.00 2,060.00 2,000.00 2,050.00 29,118,600 0
22-Jun-2023 2,060.00 2,060.00 2,020.00 2,020.00 45,701,700 0
21-Jun-2023 2,080.00 2,080.00 2,050.00 2,050.00 19,151,200 0
20-Jun-2023 2,070.00 2,080.00 2,050.00 2,070.00 18,373,900 0
19-Jun-2023 2,060.00 2,080.00 2,050.00 2,070.00 12,624,000 0
16-Jun-2023 2,070.00 2,100.00 2,040.00 2,100.00 56,618,400 0
15-Jun-2023 2,050.00 2,080.00 2,030.00 2,080.00 22,591,500 0
14-Jun-2023 2,080.00 2,080.00 2,040.00 2,050.00 26,515,000 0
13-Jun-2023 2,060.00 2,080.00 2,030.00 2,080.00 22,482,300 0
12-Jun-2023 2,070.00 2,070.00 2,030.00 2,060.00 22,303,000 0
09-Jun-2023 2,040.00 2,070.00 2,020.00 2,050.00 34,354,400 0
08-Jun-2023 2,050.00 2,070.00 2,030.00 2,040.00 17,271,000 0
07-Jun-2023 2,030.00 2,050.00 2,000.00 2,050.00 65,246,600 0
06-Jun-2023 2,050.00 2,070.00 1,920.00 2,040.00 71,091,800 0
05-Jun-2023 2,070.00 2,090.00 2,030.00 2,050.00 72,504,600 0
31-May-2023 2,070.00 2,100.00 2,030.00 2,030.00 270,941,900 0
30-May-2023 2,110.00 2,130.00 2,070.00 2,070.00 18,171,400 0
29-May-2023 2,050.00 2,110.00 2,050.00 2,110.00 28,726,300 0
26-May-2023 2,050.00 2,080.00 2,040.00 2,050.00 23,341,900 0
25-May-2023 2,040.00 2,080.00 2,040.00 2,050.00 28,601,500 0
24-May-2023 2,090.00 2,120.00 2,040.00 2,040.00 57,639,500 0
23-May-2023 2,110.00 2,160.00 2,100.00 2,120.00 42,918,300 0
22-May-2023 2,170.00 2,180.00 2,120.00 2,130.00 20,090,900 0
19-May-2023 2,160.00 2,170.00 2,070.00 2,170.00 30,346,900 0
17-May-2023 2,190.00 2,190.00 2,130.00 2,160.00 17,462,800 0
16-May-2023 2,140.00 2,200.00 2,120.00 2,200.00 18,569,300 0
15-May-2023 2,110.00 2,140.00 2,100.00 2,140.00 17,513,900 0
12-May-2023 2,090.00 2,120.00 2,070.00 2,110.00 20,176,200 0
11-May-2023 2,070.00 2,130.00 2,060.00 2,130.00 45,802,400 0
10-May-2023 2,060.00 2,110.00 2,060.00 2,060.00 19,898,500 0
09-May-2023 2,080.00 2,100.00 2,060.00 2,060.00 14,251,400 0
08-May-2023 2,150.00 2,150.00 2,070.00 2,100.00 31,552,100 0
05-May-2023 2,090.00 2,150.00 2,070.00 2,150.00 24,418,800 0
04-May-2023 2,060.00 2,090.00 2,040.00 2,090.00 31,081,500 0
03-May-2023 2,060.00 2,060.00 2,020.00 2,060.00 68,209,600 0
02-May-2023 2,120.00 2,120.00 2,030.00 2,070.00 38,222,900 0
28-Apr-2023 2,120.00 2,130.00 2,060.00 2,120.00 26,544,400 0
27-Apr-2023 2,080.00 2,120.00 2,070.00 2,120.00 11,342,900 0
26-Apr-2023 2,040.00 2,090.00 2,020.00 2,080.00 77,840,300 0
18-Apr-2023 2,030.00 2,080.00 2,030.00 2,060.00 25,079,900 0
17-Apr-2023 2,070.00 2,090.00 2,030.00 2,040.00 43,702,800 0
14-Apr-2023 2,040.00 2,080.00 2,040.00 2,060.00 30,646,000 0
13-Apr-2023 2,060.00 2,060.00 2,030.00 2,030.00 21,326,200 0
12-Apr-2023 2,060.00 2,060.00 2,020.00 2,040.00 40,144,000 0
11-Apr-2023 2,070.00 2,080.00 2,050.00 2,070.00 12,614,600 0
10-Apr-2023 2,050.00 2,070.00 2,030.00 2,070.00 14,604,800 0
06-Apr-2023 2,100.00 2,100.00 2,050.00 2,050.00 16,191,700 0
05-Apr-2023 2,110.00 2,150.00 2,090.00 2,090.00 21,920,600 0
04-Apr-2023 2,080.00 2,130.00 2,070.00 2,100.00 39,340,200 0
03-Apr-2023 2,100.00 2,100.00 2,040.00 2,080.00 39,144,600 0
31-Mar-2023 2,160.00 2,170.00 2,090.00 2,100.00 39,487,500 0
30-Mar-2023 2,200.00 2,210.00 2,140.00 2,170.00 21,147,600 0
29-Mar-2023 2,190.00 2,220.00 2,150.00 2,200.00 35,518,000 0
28-Mar-2023 2,130.00 2,190.00 2,120.00 2,150.00 33,190,400 0
27-Mar-2023 2,160.00 2,160.00 2,090.00 2,100.00 18,006,100 0
24-Mar-2023 2,350.00 2,350.00 2,130.00 2,130.00 36,062,700 0
21-Mar-2023 2,160.00 2,210.00 2,130.00 2,210.00 33,220,400 0
20-Mar-2023 2,220.00 2,220.00 2,130.00 2,170.00 14,432,700 0
17-Mar-2023 2,150.00 2,220.00 2,150.00 2,220.00 118,558,700 0