Efek Terdaftar

Kimia Farma Tbk, PT

Security name
Kimia Farma Tbk Seri B
Issuer
Kimia Farma Tbk, PT
ISIN Code
ID1000070303
Short Code
KAEF
Type
Saham Biasa
Listing Date
04 Juli 2001
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
5,554,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
04 Juli 2001
Activity Sector
PHARMACEUTICALS
Number of Securities
5,554,000,000 (Total)
As of 10 Dec 2019
9.97% Scripless = 553,980,000.000
Local Percentage
9.86%
Foreign Percentage
0.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 2,830 2,680 2,740 9,733 2,677,356,000 335
18 Dec 2018 0 2,750 2,670 2,670 5,294 1,428,937,000 161
19 Dec 2018 0 2,750 2,660 2,680 6,024 1,623,554,000 121
21 Dec 2018 0 2,700 2,660 2,670 23,237 6,207,013,000 91
26 Dec 2018 0 2,730 2,660 2,700 554 148,925,000 94
27 Dec 2018 0 2,730 2,680 2,680 46,660 12,593,927,000 120
28 Dec 2018 0 2,700 2,490 2,600 10,155 2,607,180,000 501
02 Jan 2019 0 2,640 2,500 2,520 1,812 458,851,000 198
03 Jan 2019 0 2,550 2,480 2,490 4,049 1,009,384,000 255
04 Jan 2019 0 2,540 2,490 2,510 2,369 593,385,000 170
07 Jan 2019 0 2,560 2,480 2,500 7,138 1,789,881,000 380
08 Jan 2019 0 2,520 2,470 2,470 3,608 898,785,000 288
09 Jan 2019 0 2,650 2,470 2,590 12,574 3,270,156,000 629
10 Jan 2019 0 2,650 2,570 2,570 2,950 768,665,000 314
11 Jan 2019 0 2,580 2,550 2,570 780 200,137,000 117
14 Jan 2019 0 2,580 2,530 2,540 616 157,632,000 101
15 Jan 2019 0 2,620 2,500 2,590 9,157 2,369,665,000 355
16 Jan 2019 0 2,600 2,550 2,580 41,128 10,652,365,000 150
17 Jan 2019 0 2,660 2,580 2,620 4,740 1,248,665,000 291
18 Jan 2019 0 2,640 2,590 2,590 1,798 468,931,000 114
22 Jan 2019 0 2,590 2,550 2,570 836 213,895,000 72
23 Jan 2019 0 2,590 2,550 2,570 563 144,783,000 59
24 Jan 2019 0 2,750 2,530 2,700 13,665 3,625,499,000 341
25 Jan 2019 0 3,200 2,640 3,100 108,116 32,251,004,000 1,722
28 Jan 2019 0 3,320 3,010 3,240 70,139 22,433,524,000 972
29 Jan 2019 0 3,730 3,200 3,400 207,699 71,324,250,000 2,862
30 Jan 2019 0 3,520 3,220 3,280 67,494 22,556,118,000 1,315
31 Jan 2019 0 3,280 2,950 2,950 67,184 20,235,373,000 1,267
01 Feb 2019 0 3,010 2,750 2,750 117,326 32,973,630,000 1,291
04 Feb 2019 0 2,840 2,760 2,810 72,070 20,369,379,000 583
06 Feb 2019 0 3,210 2,810 3,200 50,885 15,409,061,000 1,974
07 Feb 2019 0 3,320 3,000 3,030 26,931 8,584,575,000 1,136
08 Feb 2019 0 3,160 2,990 2,990 6,049 1,846,465,000 297
11 Feb 2019 0 3,110 2,920 2,950 2,034 608,031,000 345
12 Feb 2019 0 3,030 2,850 2,940 5,103 1,501,290,000 283
13 Feb 2019 0 3,030 2,850 2,940 8,295 2,459,217,000 309
14 Feb 2019 0 2,950 2,860 2,880 1,637 474,485,000 152
15 Feb 2019 0 3,440 3,000 3,020 119,132 37,240,812,000 4,446
18 Feb 2019 0 3,250 2,950 3,100 90,715 28,562,215,000 2,496
19 Feb 2019 0 3,390 3,070 3,370 74,834 24,486,980,000 2,365
20 Feb 2019 0 3,490 3,300 3,390 36,561 12,436,145,000 1,463
21 Feb 2019 0 3,490 3,340 3,360 21,660 7,371,183,000 750
22 Feb 2019 0 3,360 3,240 3,310 20,998 6,955,307,000 560
25 Feb 2019 0 3,350 3,230 3,350 20,278 6,678,270,000 340
26 Feb 2019 0 3,350 3,240 3,290 6,935 2,282,774,000 215
27 Feb 2019 0 3,300 3,230 3,230 101,080 32,751,221,000 175
28 Feb 2019 0 3,270 3,110 3,190 13,455 4,297,949,000 427
01 Mar 2019 0 3,260 3,150 3,160 5,009 1,616,963,000 161
04 Mar 2019 0 3,250 3,160 3,180 4,675 1,495,801,000 233
05 Mar 2019 0 3,270 3,140 3,150 6,402 2,038,254,000 341
06 Mar 2019 0 3,300 3,080 3,130 8,601 2,732,462,000 366
08 Mar 2019 0 3,150 3,070 3,100 1,808 561,457,000 142
11 Mar 2019 0 3,100 3,000 3,060 7,105 2,163,476,000 422
12 Mar 2019 0 3,150 2,970 2,980 39,272 11,766,954,000 339
13 Mar 2019 0 3,040 2,950 2,970 17,388 5,168,772,000 204
14 Mar 2019 0 2,970 2,960 2,960 2,814 834,451,000 131
15 Mar 2019 0 3,080 2,900 2,930 6,852 2,023,621,000 447
18 Mar 2019 0 3,120 2,930 3,100 8,879 2,716,504,000 332
19 Mar 2019 0 3,130 3,040 3,050 2,322 711,623,000 201
20 Mar 2019 0 3,160 3,000 3,100 6,600 2,053,832,000 384
21 Mar 2019 0 3,250 3,090 3,250 15,520 4,962,916,000 419
22 Mar 2019 0 3,500 3,180 3,360 48,487 16,267,275,000 1,148
25 Mar 2019 0 3,430 3,200 3,250 9,484 3,119,341,000 489
26 Mar 2019 0 3,330 3,170 3,170 3,955 1,276,324,000 213
27 Mar 2019 0 3,300 3,160 3,280 3,323 1,081,676,000 380
28 Mar 2019 0 3,340 3,230 3,260 2,018 661,543,000 171
29 Mar 2019 0 3,620 3,260 3,560 69,308 24,468,776,000 1,338
01 Apr 2019 0 3,850 3,400 3,800 224,520 85,017,995,000 1,074
02 Apr 2019 0 3,860 3,660 3,660 5,474 2,048,919,000 445
04 Apr 2019 0 3,690 3,520 3,660 4,146 1,504,909,000 285
05 Apr 2019 0 3,760 3,670 3,700 1,414 523,693,000 173
08 Apr 2019 0 3,710 3,520 3,590 1,236 447,997,000 173
09 Apr 2019 0 3,650 3,530 3,590 3,052 1,089,570,000 188
10 Apr 2019 0 3,590 3,060 3,230 60,949 20,134,793,000 399
11 Apr 2019 0 3,750 3,210 3,610 30,495 10,872,906,000 1,000
12 Apr 2019 0 3,620 3,520 3,580 2,317 830,239,000 173
15 Apr 2019 0 3,610 3,520 3,560 1,360 483,278,000 122
16 Apr 2019 0 3,540 3,290 3,300 20,840 6,946,654,000 966
18 Apr 2019 0 3,420 3,190 3,200 24,178 7,776,656,000 999
22 Apr 2019 0 3,200 3,090 3,100 10,473 3,261,403,000 612
23 Apr 2019 0 3,190 3,040 3,060 28,707 8,839,026,000 1,443
24 Apr 2019 0 3,100 3,030 3,050 44,472 13,640,876,000 648
25 Apr 2019 0 3,050 2,990 3,000 13,717 4,144,842,000 503
26 Apr 2019 0 3,040 2,970 2,990 4,874 1,455,717,000 421
29 Apr 2019 0 3,040 2,980 3,000 12,031 3,609,164,000 488
30 Apr 2019 0 3,070 2,990 3,000 19,517 5,886,245,000 1,106
02 May 2019 0 3,050 2,980 3,010 18,522 5,563,468,000 584
03 May 2019 0 3,020 2,800 3,000 26,343 7,687,350,000 750
06 May 2019 0 3,000 2,850 2,900 14,363 4,164,570,000 388
07 May 2019 0 3,150 2,900 3,100 21,253 6,458,901,000 1,093
08 May 2019 0 3,330 3,040 3,300 43,584 14,196,617,000 2,225
09 May 2019 0 3,540 3,160 3,160 30,814 10,363,213,000 1,707
10 May 2019 0 3,410 3,170 3,370 21,627 7,167,523,000 784
13 May 2019 0 3,490 3,270 3,290 12,327 4,205,332,000 812
14 May 2019 0 3,290 3,150 3,210 5,069 1,619,521,000 407
15 May 2019 0 3,280 3,180 3,180 6,031 1,925,817,000 379
16 May 2019 0 3,250 3,160 3,190 160,879 51,164,067,000 310
20 May 2019 0 3,250 2,900 3,190 3,230 1,014,790,000 250
21 May 2019 0 3,230 3,170 3,180 2,756 878,092,000 114
22 May 2019 0 3,450 3,150 3,420 11,603 3,858,758,000 360
23 May 2019 0 3,470 3,330 3,340 3,368 1,149,235,000 381
24 May 2019 0 3,370 3,270 3,280 725 239,962,000 115
27 May 2019 0 3,500 3,270 3,330 5,916 2,019,032,000 346
28 May 2019 0 3,800 3,350 3,390 152,076 57,038,061,000 862
29 May 2019 0 3,450 3,390 3,390 2,234 760,897,000 236
31 May 2019 0 3,430 3,350 3,390 5,725 1,936,962,000 145
10 Jun 2019 0 3,450 3,370 3,370 2,282 774,676,000 161
11 Jun 2019 0 3,410 3,360 3,400 9,011 3,063,052,000 81
12 Jun 2019 0 3,410 3,380 3,400 5,961 2,026,461,000 109
13 Jun 2019 0 3,440 3,400 3,420 5,453 1,870,377,000 115
14 Jun 2019 0 3,430 3,390 3,400 1,036 352,352,000 60
18 Jun 2019 0 3,380 3,250 3,350 655 218,660,000 110
19 Jun 2019 0 3,370 3,330 3,360 1,938 649,879,000 70
21 Jun 2019 0 3,400 3,350 3,350 628 211,672,000 59
24 Jun 2019 0 3,380 3,310 3,350 1,180 395,227,000 46
25 Jun 2019 0 3,400 3,350 3,380 9,226 3,127,349,000 94
26 Jun 2019 0 3,440 3,360 3,370 67,710 22,890,046,000 204
27 Jun 2019 0 3,370 3,320 3,360 5,283 1,774,334,000 116
28 Jun 2019 0 3,380 3,360 3,360 485 163,136,000 52
01 Jul 2019 0 3,360 3,290 3,300 1,721 569,506,000 154
02 Jul 2019 0 3,350 3,260 3,300 1,304 429,335,000 119
03 Jul 2019 0 3,410 3,290 3,340 2,753 932,594,000 168
04 Jul 2019 0 3,350 3,290 3,300 702 231,720,000 107
10 Jul 2019 0 3,380 3,320 3,320 576 193,275,000 119
11 Jul 2019 0 3,390 3,290 3,290 620 205,271,000 97
12 Jul 2019 0 3,340 3,280 3,280 849 279,206,000 80
16 Jul 2019 0 3,310 3,270 3,280 129,223 42,385,314,000 106
17 Jul 2019 0 3,300 3,260 3,270 31,612 10,337,398,000 101
19 Jul 2019 0 3,290 3,210 3,250 394 127,969,000 77
22 Jul 2019 0 3,270 3,230 3,230 463 150,340,000 66
23 Jul 2019 0 3,440 3,220 3,390 95,682 32,587,888,000 597
24 Jul 2019 0 3,430 3,290 3,310 2,897 973,544,000 235
25 Jul 2019 0 3,380 3,280 3,280 413 136,662,000 96
26 Jul 2019 0 3,300 3,200 3,220 1,447 468,019,000 186
29 Jul 2019 0 3,300 3,200 3,210 452 145,112,000 96
30 Jul 2019 0 3,290 3,200 3,210 677 217,176,000 87
31 Jul 2019 0 3,220 3,200 3,200 587 188,176,000 83
01 Aug 2019 0 3,220 3,140 3,140 2,337 743,979,000 200
02 Aug 2019 0 3,320 3,140 3,200 3,162 1,021,160,000 204
05 Aug 2019 0 3,250 3,180 3,200 3,048 975,669,000 81
08 Aug 2019 0 3,170 3,070 3,150 1,324 410,608,000 144
09 Aug 2019 0 3,170 3,130 3,140 213 66,873,000 75
12 Aug 2019 0 3,140 3,070 3,120 811 252,786,000 148
13 Aug 2019 0 3,120 3,040 3,080 493 151,496,000 100
16 Aug 2019 0 3,410 3,050 3,400 5,172 1,707,938,000 457
19 Aug 2019 0 3,460 3,230 3,360 9,364 3,173,624,000 491
20 Aug 2019 0 3,350 3,230 3,260 1,049 342,086,000 165
21 Aug 2019 0 3,350 3,200 3,240 707 230,277,000 166
22 Aug 2019 0 3,240 3,150 3,150 2,305 731,269,000 183
23 Aug 2019 0 3,240 3,130 3,210 960 304,849,000 212
26 Aug 2019 0 3,210 3,050 3,070 14,293 4,434,298,000 249
27 Aug 2019 0 3,150 3,070 3,080 797 247,177,000 128
28 Aug 2019 0 3,130 3,060 3,090 1,109 342,709,000 152
29 Aug 2019 0 3,110 3,050 3,060 989 303,270,000 200
30 Aug 2019 0 3,200 3,050 3,060 31,380 10,008,559,000 218
02 Sep 2019 0 3,080 2,960 2,990 2,280 687,526,000 362
03 Sep 2019 0 3,010 2,930 2,930 2,309 685,831,000 259
04 Sep 2019 0 2,960 2,840 2,870 1,829 524,746,000 309
05 Sep 2019 0 2,930 2,860 2,890 586 169,041,000 145
06 Sep 2019 0 2,960 2,890 2,910 329 96,925,000 91
09 Sep 2019 0 3,030 2,930 3,030 37,076 11,049,980,000 173
11 Sep 2019 0 3,030 2,960 3,020 28,946 8,713,805,000 93
12 Sep 2019 0 3,050 2,980 2,990 23,867 7,183,894,000 87
13 Sep 2019 0 3,050 2,980 2,980 5,800 1,749,973,000 62
16 Sep 2019 0 2,980 2,900 2,900 1,029 300,206,000 141
18 Sep 2019 0 3,000 2,940 2,980 650 192,358,000 93
19 Sep 2019 0 2,990 2,920 2,950 489 144,496,000 81
23 Sep 2019 0 2,990 2,920 2,940 5,876 1,750,815,000 56
24 Sep 2019 0 2,960 2,860 2,940 5,903 1,734,251,000 96
25 Sep 2019 0 2,940 2,890 2,910 473 137,182,000 67
27 Sep 2019 0 2,930 2,900 2,920 4,314 1,255,426,000 41
30 Sep 2019 0 2,920 2,880 2,900 271 78,346,000 85
01 Oct 2019 0 2,920 2,880 2,890 285 82,284,000 48
03 Oct 2019 0 2,850 2,770 2,800 508 142,334,000 108
04 Oct 2019 0 2,910 2,770 2,840 226 64,737,000 56
08 Oct 2019 0 2,840 2,770 2,830 121 34,097,000 43
09 Oct 2019 0 2,830 2,780 2,810 19,500 5,460,176,000 52
10 Oct 2019 0 2,850 2,770 2,780 3,772 1,058,895,000 114
14 Oct 2019 0 2,880 2,770 2,780 752 210,897,000 107
15 Oct 2019 0 2,810 2,770 2,810 4,844 1,346,844,000 68
18 Oct 2019 0 2,830 2,810 2,810 161 45,325,000 43
21 Oct 2019 0 2,850 2,800 2,810 1,083 305,521,000 77
22 Oct 2019 0 2,820 2,790 2,810 196 54,914,000 52
23 Oct 2019 0 2,830 2,800 2,820 14,574 4,109,731,000 55
24 Oct 2019 0 2,830 2,800 2,800 8,274 2,324,355,000 145
25 Oct 2019 0 2,830 2,700 2,800 38,432 10,832,528,000 221
29 Oct 2019 0 2,790 2,780 2,780 260 72,442,000 55
30 Oct 2019 0 2,810 2,770 2,780 26,748 7,462,650,000 107
31 Oct 2019 0 2,820 2,750 2,770 1,392 387,665,000 89
01 Nov 2019 0 2,800 2,700 2,720 112,615 31,191,175,000 116
04 Nov 2019 0 2,700 2,620 2,630 17,936 4,718,750,000 228
05 Nov 2019 0 2,670 2,510 2,580 2,373 609,575,000 311
06 Nov 2019 0 2,650 2,470 2,520 3,739 937,698,000 430
07 Nov 2019 0 2,570 2,370 2,400 2,434 594,307,000 351
08 Nov 2019 0 2,540 2,310 2,450 3,820 941,221,000 695
11 Nov 2019 0 2,560 2,280 2,300 5,241 1,227,376,000 367
12 Nov 2019 0 2,400 2,280 2,300 1,876 436,526,000 210
13 Nov 2019 0 2,360 2,270 2,270 1,914 436,509,000 159
14 Nov 2019 0 2,280 2,230 2,260 495 111,463,000 116
15 Nov 2019 0 2,300 2,250 2,260 1,070 244,237,000 104
18 Nov 2019 0 2,290 2,250 2,270 385 87,026,000 76
19 Nov 2019 0 2,270 2,100 2,140 2,395 519,847,000 323
20 Nov 2019 0 2,200 2,080 2,080 3,009 637,408,000 299
21 Nov 2019 0 2,120 2,000 2,000 2,712 554,481,000 275
22 Nov 2019 0 2,060 1,985 1,995 3,048 607,817,000 338
25 Nov 2019 0 2,100 1,910 1,990 2,355 466,034,500 234
26 Nov 2019 0 2,020 1,950 1,975 2,493 491,306,000 202
27 Nov 2019 0 1,975 1,890 1,900 1,410 271,208,000 174
28 Nov 2019 0 1,900 1,685 1,685 4,464 775,472,000 335
29 Nov 2019 0 1,750 1,650 1,735 2,100 357,054,500 206
02 Dec 2019 0 1,950 1,735 1,910 3,438 649,697,500 418
03 Dec 2019 0 1,940 1,870 1,870 1,295 245,305,000 186
04 Dec 2019 0 1,895 1,795 1,820 3,442 630,652,000 276
05 Dec 2019 0 1,820 1,695 1,700 5,787 1,003,014,500 469
06 Dec 2019 0 1,750 1,640 1,660 5,130 862,331,500 373
09 Dec 2019 0 1,690 1,550 1,570 12,755 2,017,314,500 764
10 Dec 2019 0 1,595 1,430 1,470 12,821 1,907,471,500 865

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Aug 2019 18 Sep 2019 Active
Cash Dividend (1 KAEF : 14.98 IDR) 15 May 2019 17 May 2019 28 May 2019 Active
Proxy Voting   - 12 Apr 2019 07 May 2019 Active
Cash Dividend (1 KAEF : 17.66 IDR) 26 Apr 2018 02 May 2018 23 May 2018 Active
Proxy Voting   - 27 Mar 2018 19 Apr 2018 Active
Cash Dividend (1 KAEF : 9.63 IDR) 28 Apr 2017 04 May 2017 24 May 2017 Active
Proxy Voting   - 27 Mar 2017 20 Apr 2017 Active
Cash Dividend (1 KAEF : 8.9611 IDR) 13 Apr 2016 18 Apr 2016 04 May 2016 Active
Proxy Voting   - 14 Mar 2016 06 Apr 2016 Active
Cash Dividend (1 KAEF : 8.4488 IDR) 15 Apr 2015 20 Apr 2015 08 May 2015 Active
Proxy Voting   - 16 Mar 2015 08 Apr 2015 Active
Cash Dividend (1 KAEF : 9.6574 IDR) 17 Apr 2014 23 Apr 2014 08 May 2014 Active
Proxy Voting   - 10 Mar 2014 26 Mar 2014 Active
Cash Dividend (1 KAEF : 5.5401 IDR) 01 May 2013 06 May 2013 17 May 2013 Active
Proxy Voting   - 25 Mar 2013 10 Apr 2013 Active
Cash Dividend (1 KAEF : 6.185 IDR) 14 Jun 2012 19 Jun 2012 03 Jul 2012 Active
Proxy Voting   - 08 May 2012 24 May 2012 Active
Cash Dividend (1 KAEF : 4.995 IDR) 07 Jul 2011 12 Jul 2011 26 Jul 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Cash Dividend (1 KAEF : 3.3763 IDR) 01 Feb 2011 07 Feb 2011 14 Feb 2011 Active
Proxy Voting   - 23 Dec 2010 11 Jan 2011 Cancelled
Proxy Voting   - 11 Aug 2010 27 Aug 2010 Cancelled
Proxy Voting   - 11 May 2010 27 May 2010 Active
Cash Dividend (1 KAEF : 2.49 IDR) 25 Jun 2009 30 Jun 2009 14 Jul 2009 Active
Proxy Voting   - 19 May 2009 04 Jun 2009 Active
Proxy Voting   - 04 May 2009 20 May 2009 Cancelled
Cash Dividend (1 KAEF : 2.819 IDR) 17 Jun 2008 20 Jun 2008 02 Jul 2008 Active
Proxy Voting   - 09 May 2008 27 May 2008 Active
Proxy Voting   - 08 Aug 2007 24 Aug 2007 Active
Cash Dividend   18 Jun 2007 21 Jun 2007 05 Jul 2007 Active
Proxy Voting   - 09 May 2007 25 May 2007 Active
Cash Dividend   13 Jun 2006 16 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 03 May 2006 19 May 2006 Active
Cash Dividend   02 Jun 2005 07 Jun 2005 21 Jun 2005 Active
Proxy Voting   - 26 Apr 2005 12 May 2005 Active
Proxy Voting   - 03 Dec 2004 21 Dec 2004 Active
Proxy Voting   - 16 Aug 2004 01 Sep 2004 Active
Cash Dividend   08 Jun 2004 11 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 29 Apr 2004 14 May 2004 Active
Cash Dividend   06 Jun 2003 11 Jun 2003 25 Jun 2003 Active
Proxy Voting   - 25 Apr 2003 13 May 2003 Active
Proxy Voting   - 16 Oct 2002 01 Nov 2002 Active
Cash Dividend   27 Jun 2002 02 Jul 2002 15 Jul 2002 Active
Proxy Voting   - 21 May 2002 06 Jun 2002 Active