U.S. markets closed

PT Kalbe Farma Tbk. (PTKFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1150+0.0050 (+4.55%)
At close: 9:59AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20210.11500.11500.11500.11500.1150100
Jan 25, 20210.11080.12000.11000.11000.110012,200
Jan 22, 20210.12000.12000.11000.11000.110058,600
Jan 21, 20210.11000.12000.11000.11550.1155111,500
Jan 20, 20210.10500.10500.10500.10500.10502,000
Jan 19, 20210.10500.11000.10500.11000.11005,400
Jan 15, 20210.12490.12490.11000.11000.110025,300
Jan 14, 20210.12000.12000.11550.12000.12008,700
Jan 13, 20210.12490.12490.10000.12490.124948,200
Jan 12, 20210.12500.12500.10500.12500.1250210,400
Jan 11, 20210.12000.13000.12000.12750.127591,800
Jan 08, 20210.10000.10000.10000.10000.10002,000
Jan 07, 20210.11000.11000.11000.11000.1100300
Jan 06, 20210.11000.11000.11000.11000.1100-
Jan 05, 20210.11000.11000.11000.11000.1100-
Jan 04, 20210.11000.11000.11000.11000.1100100
Dec 31, 20200.11140.11140.11140.11140.11141,000
Dec 30, 20200.09550.09550.09550.09550.0955500
Dec 29, 20200.10400.10400.10400.10400.1040-
Dec 28, 20200.10400.10400.10400.10400.1040115,000
Dec 24, 20200.11000.11000.11000.11000.1100-
Dec 23, 20200.11000.11000.11000.11000.11002,000
Dec 22, 20200.10850.10850.10850.10850.1085-
Dec 21, 20200.11000.11500.10850.10850.10858,200
Dec 18, 20200.10500.10500.10500.10500.1050-
Dec 17, 20200.10500.10500.10500.10500.1050-
Dec 16, 20200.11250.11250.10500.10500.10509,900
Dec 15, 20200.11000.11000.10000.10000.1000199,900
Dec 14, 20200.11000.11000.11000.11000.11005,000
Dec 11, 20200.10000.10000.10000.10000.10001,100
Dec 10, 20200.10050.10050.10050.10050.1005-
Dec 09, 20200.10050.10050.10050.10050.1005-
Dec 08, 20200.10050.10050.10050.10050.1005100
Dec 07, 20200.10530.10530.10530.10530.10532,700
Dec 04, 20200.10000.11000.10000.10000.100021,100
Dec 03, 20200.10300.10300.10300.10300.10301,500
Dec 02, 20200.10000.10000.10000.10000.1000-
Dec 01, 20200.10000.10000.10000.10000.1000-
Nov 30, 20200.10000.10000.10000.10000.10001,300
Nov 27, 20200.10000.10000.10000.10000.1000-
Nov 25, 20200.10000.10000.10000.10000.1000-
Nov 24, 20200.10000.10000.10000.10000.1000500
Nov 23, 20200.10080.10500.10080.10500.105014,300
Nov 20, 20200.11000.11000.10350.11000.110033,300
Nov 19, 20200.10000.10000.10000.10000.10005,000
Nov 18, 20200.10000.10000.10000.10000.10007,000
Nov 17, 20200.10080.10080.10080.10080.1008-
Nov 16, 20200.10080.10080.10080.10080.1008-
Nov 13, 20200.10080.10080.10080.10080.1008-
Nov 12, 20200.10080.10080.10080.10080.1008-
Nov 11, 20200.10080.10080.10080.10080.1008800
Nov 10, 20200.10500.10500.10500.10500.1050-
Nov 09, 20200.10500.10500.10500.10500.1050-
Nov 06, 20200.10500.10500.10500.10500.1050100
Nov 05, 20200.10000.10000.10000.10000.10009,600
Nov 04, 20200.10000.10000.10000.10000.1000-
Nov 03, 20200.10000.10000.10000.10000.1000-
Nov 02, 20200.10000.10000.10000.10000.1000-
Oct 30, 20200.10500.10500.10000.10000.10005,000
Oct 29, 20200.10000.10000.10000.10000.1000-
Oct 28, 20200.10000.10000.10000.10000.10001,000
Oct 27, 20200.10000.10000.10000.10000.1000-
Oct 26, 20200.10000.10000.10000.10000.1000-
Oct 23, 20200.10000.10000.10000.10000.1000100
Oct 22, 20200.10000.10000.10000.10000.1000-
Oct 21, 20200.10000.10000.10000.10000.1000-
Oct 20, 20200.10000.10000.10000.10000.1000-
Oct 19, 20200.10000.10000.10000.10000.10002,100
Oct 16, 20200.10000.10000.10000.10000.1000-
Oct 15, 20200.10000.10000.10000.10000.1000100
Oct 14, 20200.10500.10500.10500.10500.1050500
Oct 13, 20200.10500.10500.10500.10500.1050200
Oct 12, 20200.10500.10500.10500.10500.1050-
Oct 09, 20200.10500.10500.10500.10500.1050-
Oct 08, 20200.10500.10500.10500.10500.105011,800
Oct 07, 20200.10000.10000.10000.10000.1000-
Oct 06, 20200.10000.10000.10000.10000.10003,900
Oct 05, 20200.09500.09500.09500.09500.095010,000
Oct 02, 20200.09500.09500.09500.09500.0950-
Oct 01, 20200.09500.09600.09500.09500.09505,028,100
Sep 30, 20200.09600.09600.09600.09600.0960200
Sep 29, 20200.09600.09600.09600.09600.0960-
Sep 28, 20200.09000.09600.08500.09600.096036,800
Sep 25, 20200.09270.09270.09270.09270.0927-
Sep 24, 20200.09270.09270.09270.09270.0927-
Sep 23, 20200.09270.09270.09270.09270.09271,100
Sep 22, 20200.09270.09270.09270.09270.09273,800
Sep 21, 20200.10000.10000.09270.09270.09277,000
Sep 18, 20200.09270.09270.09270.09270.0927-
Sep 17, 20200.09270.09270.09270.09270.09271,100
Sep 16, 20200.09270.09270.09270.09270.09275,000
Sep 15, 20200.09270.09270.09270.09270.0927-
Sep 14, 20200.09270.09270.09270.09270.09273,000
Sep 11, 20200.09440.09440.09440.09440.0944600
Sep 10, 20200.09270.09270.09270.09270.09271,200
Sep 09, 20200.09270.09270.09270.09270.092710,000
Sep 08, 20200.11000.12000.09270.09270.092711,100
Sep 04, 20200.09270.11000.09270.11000.110025,700
Sep 03, 20200.09270.11000.09270.09270.09275,100
Sep 02, 20200.09270.09270.09270.09270.0927100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...