Stock listing
IDX:KAEF PT Kimia Farma (Persero) Tbk Saham
Follow PT Kimia Farma (Persero) Tbk into a list and get an email when it puts out news.
Share price · IDX:KAEF
344.00 IDR -6.00 (-1.7%)
Close on Nov 3, 2026
- Day range
- 334.00 – 388.00 IDRNov 3, 2026
- Volume
- 698,800 sharesNov 3, 2026
- Market cap
- 1.91T IDRAt the close on Nov 3, 2026 · price × 5.57B shares outstanding
- 52-week range
- 324.00 – 785.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 1.02B IDRMedian day 715,100 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:KAEF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 344.00 | -6.00 | -1.7% | 352.00 | 388.00 | 334.00 | 698,800 | |
| 350.00 | +12.00 | +3.6% | 338.00 | 360.00 | 326.00 | 715,100 | |
| 338.00 | -20.00 | -5.6% | 360.00 | 360.00 | 334.00 | 1,294,500 | |
| 358.00 | -2.00 | -0.6% | 360.00 | 372.00 | 352.00 | 158,900 | |
| 360.00 | -4.00 | -1.1% | 364.00 | 364.00 | 356.00 | 193,000 | |
| 364.00 | -4.00 | -1.1% | 370.00 | 372.00 | 364.00 | 254,100 | |
| 368.00 | -6.00 | -1.6% | 374.00 | 374.00 | 364.00 | 525,000 | |
| 374.00 | +4.00 | +1.1% | 370.00 | 376.00 | 366.00 | 547,400 | |
| 370.00 | +4.00 | +1.1% | 366.00 | 380.00 | 362.00 | 517,600 | |
| 366.00 | +14.00 | +4.0% | 356.00 | 368.00 | 352.00 | 731,600 | |
| 352.00 | +14.00 | +4.1% | 334.00 | 360.00 | 334.00 | 733,500 | |
| 338.00 | -10.00 | -2.9% | 346.00 | 346.00 | 324.00 | 2,239,900 | |
| 348.00 | -56.00 | -13.9% | 398.00 | 398.00 | 344.00 | 2,842,600 | |
| 404.00 | -8.00 | -1.9% | 412.00 | 418.00 | 396.00 | 728,300 | |
| 412.00 | -10.00 | -2.4% | 414.00 | 422.00 | 410.00 | 925,800 | |
| 422.00 | 0.00 | 0.0% | 422.00 | 430.00 | 412.00 | 533,500 | |
| 422.00 | -14.00 | -3.2% | 436.00 | 440.00 | 418.00 | 622,300 | |
| 436.00 | +6.00 | +1.4% | 434.00 | 440.00 | 428.00 | 623,600 | |
| 430.00 | -16.00 | -3.6% | 446.00 | 450.00 | 430.00 | 1,577,300 | |
| 446.00 | +30.00 | +7.2% | 426.00 | 460.00 | 416.00 | 3,036,500 | |
| 416.00 | +4.00 | +1.0% | 410.00 | 420.00 | 408.00 | 596,300 | |
| 412.00 | 0.00 | 0.0% | 420.00 | 420.00 | 400.00 | 1,003,700 | |
| 412.00 | +12.00 | +3.0% | 406.00 | 434.00 | 402.00 | 1,561,100 | |
| 400.00 | -10.00 | -2.4% | 414.00 | 414.00 | 400.00 | 600,700 | |
| 410.00 | -4.00 | -1.0% | 418.00 | 426.00 | 410.00 | 510,200 | |
| 414.00 | +6.00 | +1.5% | 408.00 | 418.00 | 390.00 | 1,435,700 | |
| 408.00 | -14.00 | -3.3% | 422.00 | 422.00 | 408.00 | 1,139,200 | |
| 422.00 | -6.00 | -1.4% | 428.00 | 432.00 | 418.00 | 953,600 | |
| 428.00 | -4.00 | -0.9% | 434.00 | 436.00 | 428.00 | 491,000 | |
| 432.00 | -2.00 | -0.5% | 434.00 | 436.00 | 426.00 | 888,700 | |
| 434.00 | -6.00 | -1.4% | 446.00 | 446.00 | 428.00 | 936,100 | |
| 440.00 | -2.00 | -0.5% | 442.00 | 446.00 | 436.00 | 484,200 | |
| 442.00 | -6.00 | -1.3% | 450.00 | 454.00 | 438.00 | 694,900 | |
| 448.00 | +6.00 | +1.4% | 440.00 | 460.00 | 440.00 | 1,036,300 | |
| 442.00 | +2.00 | +0.5% | 440.00 | 450.00 | 440.00 | 1,058,800 | |
| 440.00 | 0.00 | 0.0% | 442.00 | 444.00 | 434.00 | 922,800 | |
| 440.00 | -12.00 | -2.7% | 456.00 | 460.00 | 432.00 | 2,133,700 | |
| 452.00 | 0.00 | 0.0% | 452.00 | 464.00 | 444.00 | 1,168,100 | |
| 452.00 | -10.00 | -2.2% | 462.00 | 466.00 | 452.00 | 1,835,200 | |
| 462.00 | -26.00 | -5.3% | 490.00 | 492.00 | 460.00 | 5,049,700 | |
| 488.00 | -27.00 | -5.2% | 550.00 | 550.00 | 484.00 | 16,158,400 | |
| 515.00 | +75.00 | +17.0% | 490.00 | 550.00 | 490.00 | 67,402,400 | |
| 440.00 | +2.00 | +0.5% | 442.00 | 442.00 | 436.00 | 737,900 | |
| 438.00 | +6.00 | +1.4% | 434.00 | 438.00 | 432.00 | 796,000 | |
| 432.00 | -4.00 | -0.9% | 436.00 | 438.00 | 432.00 | 779,400 | |
| 436.00 | 0.00 | 0.0% | 436.00 | 450.00 | 422.00 | 2,067,200 | |
| 436.00 | 0.00 | 0.0% | 438.00 | 442.00 | 430.00 | 983,100 | |
| 436.00 | 0.00 | 0.0% | 438.00 | 446.00 | 434.00 | 473,800 | |
| 436.00 | +2.00 | +0.5% | 434.00 | 442.00 | 430.00 | 475,900 | |
| 434.00 | -4.00 | -0.9% | 438.00 | 448.00 | 432.00 | 655,900 | |
| 438.00 | 0.00 | 0.0% | 438.00 | 438.00 | 438.00 | 0 | |
| 438.00 | -4.00 | -0.9% | 442.00 | 442.00 | 436.00 | 424,100 | |
| 442.00 | +2.00 | +0.5% | 444.00 | 444.00 | 436.00 | 523,500 | |
| 440.00 | -2.00 | -0.5% | 452.00 | 480.00 | 436.00 | 2,762,400 | |
| 442.00 | +4.00 | +0.9% | 438.00 | 444.00 | 438.00 | 340,000 | |
| 438.00 | -2.00 | -0.5% | 444.00 | 450.00 | 438.00 | 669,100 | |
| 440.00 | 0.00 | 0.0% | 440.00 | 440.00 | 440.00 | 0 | |
| 440.00 | +2.00 | +0.5% | 440.00 | 450.00 | 432.00 | 519,000 | |
| 438.00 | -16.00 | -3.5% | 454.00 | 462.00 | 420.00 | 1,673,700 | |
| 454.00 | -4.00 | -0.9% | 456.00 | 466.00 | 450.00 | 297,100 | |
| 458.00 | 0.00 | 0.0% | 458.00 | 464.00 | 452.00 | 276,600 | |
| 458.00 | -2.00 | -0.4% | 460.00 | 466.00 | 456.00 | 514,400 | |
| 460.00 | -4.00 | -0.9% | 470.00 | 470.00 | 460.00 | 311,100 | |
| 464.00 | +8.00 | +1.8% | 462.00 | 488.00 | 462.00 | 1,185,100 | |
| 456.00 | +4.00 | +0.9% | 456.00 | 462.00 | 452.00 | 363,800 | |
| 452.00 | +2.00 | +0.4% | 450.00 | 454.00 | 446.00 | 170,500 | |
| 450.00 | -2.00 | -0.4% | 456.00 | 458.00 | 450.00 | 246,600 |
- Ticker
- IDX:KAEF
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 9, 2026
Closed 436.00 (+1.4%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 446.00 (+7.2%) on Oct 7, 2026
Perubahan Nama / Kode / Sektor dan Sub Sektor
Aug 9, 2026
Closed 458.00 (-0.4%) on Aug 10, 2026
Information Disclosure Regarding Other Material Information or Facts
Jul 27, 2026
Closed 446.00 (-1.3%) on Jul 27, 2026
Advertisement Submission
Jul 9, 2026
Closed 454.00 (+0.9%) on Jul 10, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 3, 2026
Closed 446.00 (0.0%) on Jul 6, 2026
Explanation on Request for Explanation of the Exchange
Jun 30, 2026
Closed 420.00 (-6.3%) on Jun 30, 2026
Report on Information or Material Facts
Jun 28, 2026
Closed 448.00 (-1.8%) on Jun 29, 2026
Notice of Postponement of the General Meeting of Bondholders (RUPO) for Kimia Farma I Mandatory Convertible Bonds Year 2023
Jun 27, 2026
Closed 448.00 (-1.8%) on Jun 29, 2026
Submission of Summons for RUPO on Kimia Farma I Mandatory Convertible Bonds for 2023
Jun 24, 2026
Closed 460.00 (-3.8%) on Jun 24, 2026
PT Kimia Farma (Persero) Tbk on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Kimia Farma (Persero) Tbk.