Efek Terdaftar

KIMIA FARMA Tbk, PT (d/h KIMIA FARMA (PERSERO) Tbk, PT)

Security name
KIMIA FARMA Tbk
Issuer
KIMIA FARMA Tbk, PT (d/h KIMIA FARMA (PERSERO) 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
-
Activity Sector
PHARMACEUTICALS
Number of Securities
5,566,584,590 (Total)
As of 6 Nov 2024
10.18% Scripless = 566,584,590.000
Local Percentage
10.13%
Foreign Percentage
0.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 Nov 2023 0 770 735 750 3,346 249,970,500 286
14 Nov 2023 0 755 735 745 1,730 128,011,000 157
15 Nov 2023 0 750 740 745 872 64,830,000 113
16 Nov 2023 0 750 720 730 8,170 600,133,500 286
17 Nov 2023 0 740 715 715 4,936 355,917,500 271
20 Nov 2023 0 735 715 730 3,139 228,321,500 239
21 Nov 2023 0 740 710 720 4,363 311,926,500 287
22 Nov 2023 0 725 710 715 1,686 120,599,000 166
23 Nov 2023 0 730 700 710 6,145 435,974,000 259
24 Nov 2023 0 715 705 715 2,466 174,728,000 196
27 Nov 2023 0 735 720 735 7,012 511,368,500 232
28 Nov 2023 0 745 690 705 25,367 1,786,571,500 855
29 Nov 2023 0 725 700 720 9,150 654,903,500 343
30 Nov 2023 0 725 700 715 4,509 321,518,000 228
01 Dec 2023 0 725 705 725 5,410 388,502,500 260
04 Dec 2023 0 860 715 835 107,132 8,626,950,000 3,796
05 Dec 2023 0 1,040 805 1,040 530,518 52,041,308,000 13,731
06 Dec 2023 0 1,210 960 1,015 676,217 73,850,218,500 21,362
07 Dec 2023 0 1,060 930 965 130,073 12,705,115,000 4,217
08 Dec 2023 0 1,075 965 1,010 204,455 20,987,913,500 6,162
11 Dec 2023 0 1,035 950 955 76,316 7,512,359,500 2,713
12 Dec 2023 0 980 840 875 69,611 6,192,639,500 2,437
13 Dec 2023 0 1,025 875 995 206,271 20,246,899,500 7,664
14 Dec 2023 0 1,005 960 970 51,441 5,042,220,500 1,897
15 Dec 2023 0 1,030 970 1,015 89,610 8,991,939,000 3,107
18 Dec 2023 0 1,265 995 1,265 816,527 96,550,363,000 18,989
19 Dec 2023 0 1,580 1,265 1,580 1,297,581 192,255,462,500 34,457
20 Dec 2023 0 1,935 1,615 1,670 1,713,755 309,067,628,000 52,130
21 Dec 2023 0 1,675 1,405 1,510 521,603 78,502,770,500 16,746
22 Dec 2023 0 1,735 1,450 1,525 1,002,769 160,398,515,000 30,870
27 Dec 2023 0 1,680 1,515 1,550 406,020 65,478,606,500 14,850
28 Dec 2023 0 1,585 1,430 1,460 186,329 27,841,587,500 7,806
29 Dec 2023 0 1,490 1,370 1,445 218,876 31,164,971,000 7,462
02 Jan 2024 0 1,450 1,315 1,320 160,820 21,797,847,500 6,434
03 Jan 2024 0 1,420 1,320 1,370 182,710 25,289,627,000 7,091
04 Jan 2024 0 1,500 1,380 1,430 187,620 27,215,874,500 6,310
05 Jan 2024 0 1,440 1,320 1,330 95,129 13,027,692,000 4,088
08 Jan 2024 0 1,365 1,250 1,275 69,150 8,883,879,500 3,452
09 Jan 2024 0 1,305 1,160 1,185 135,675 16,478,218,000 5,547
10 Jan 2024 0 1,215 1,140 1,155 69,790 8,220,992,000 3,361
11 Jan 2024 0 1,180 1,050 1,090 110,469 12,061,587,000 5,164
12 Jan 2024 0 1,115 1,050 1,065 45,795 4,921,926,500 2,067
15 Jan 2024 0 1,115 1,025 1,045 66,411 7,015,770,500 3,360
16 Jan 2024 0 1,105 1,035 1,095 50,413 5,389,179,500 2,397
17 Jan 2024 0 1,165 1,075 1,110 166,112 18,861,683,000 5,390
18 Jan 2024 0 1,125 1,010 1,035 126,978 13,198,411,000 4,530
19 Jan 2024 0 1,050 975 995 88,581 8,854,745,000 3,228
22 Jan 2024 0 1,030 985 990 41,598 4,172,541,000 2,386
23 Jan 2024 0 1,010 980 995 27,871 2,768,667,000 1,180
24 Jan 2024 0 1,025 945 970 40,165 3,911,735,000 2,036
25 Jan 2024 0 990 955 970 26,070 2,537,587,000 982
26 Jan 2024 0 985 900 915 36,858 3,414,726,000 1,686
29 Jan 2024 0 945 900 930 25,474 2,360,451,000 1,562
30 Jan 2024 0 980 910 935 62,722 5,935,926,500 2,224
31 Jan 2024 0 960 910 935 20,226 1,893,182,500 944
01 Feb 2024 0 965 925 955 15,609 1,470,288,000 1,272
02 Feb 2024 0 980 915 920 23,964 2,230,608,000 1,187
05 Feb 2024 0 930 900 910 14,212 1,296,425,500 1,161
06 Feb 2024 0 940 900 920 15,733 1,451,099,500 746
07 Feb 2024 0 925 875 885 24,823 2,225,413,000 1,314
12 Feb 2024 0 905 840 895 19,905 1,768,272,500 985
13 Feb 2024 0 900 870 875 12,609 1,108,425,500 809
15 Feb 2024 0 920 875 905 20,402 1,847,701,500 960
16 Feb 2024 0 910 890 890 7,258 650,092,500 488
19 Feb 2024 0 895 860 860 11,850 1,036,094,000 1,234
20 Feb 2024 0 920 855 865 60,575 5,359,585,000 1,668
21 Feb 2024 0 880 825 830 24,283 2,038,161,000 1,761
22 Feb 2024 0 850 800 840 14,048 1,166,170,500 641
23 Feb 2024 0 845 825 825 5,838 483,955,000 438
26 Feb 2024 0 830 815 815 6,538 535,308,500 411
27 Feb 2024 0 830 790 815 19,015 1,549,082,500 1,139
28 Feb 2024 0 820 805 810 6,243 508,106,500 638
29 Feb 2024 0 815 790 790 16,416 1,309,811,500 863
01 Mar 2024 0 795 775 775 10,519 819,147,500 660
04 Mar 2024 0 805 775 790 11,551 912,267,500 813
05 Mar 2024 0 790 715 725 69,925 5,148,837,500 2,765
07 Mar 2024 0 760 735 745 11,684 876,470,000 586
08 Mar 2024 0 780 745 775 19,960 1,538,290,500 827
13 Mar 2024 0 815 765 790 32,856 2,609,779,500 1,200
14 Mar 2024 0 800 780 795 8,789 693,290,500 450
15 Mar 2024 0 805 780 785 8,932 701,189,000 472
18 Mar 2024 0 790 765 770 11,063 853,477,000 602
19 Mar 2024 0 785 765 765 10,521 809,993,500 451
20 Mar 2024 0 775 755 760 10,748 819,631,500 480
21 Mar 2024 0 840 750 775 34,188 2,697,972,000 1,387
22 Mar 2024 0 965 775 965 401,259 36,012,151,500 10,048
25 Mar 2024 0 1,055 900 925 454,510 44,911,426,000 12,805
26 Mar 2024 0 940 875 910 39,455 3,572,598,000 1,894
27 Mar 2024 0 1,040 905 920 471,604 46,587,196,000 12,833
28 Mar 2024 0 950 890 910 81,242 7,456,596,000 2,532
01 Apr 2024 0 965 890 915 106,982 9,996,638,500 2,444
02 Apr 2024 0 940 895 900 24,245 2,210,093,000 1,015
03 Apr 2024 0 910 840 845 46,605 4,018,260,500 1,746
04 Apr 2024 0 880 825 855 29,057 2,510,235,000 1,008
05 Apr 2024 0 960 850 895 125,718 11,639,857,000 3,896
16 Apr 2024 0 900 830 845 27,253 2,331,430,500 1,145
17 Apr 2024 0 870 785 795 34,502 2,816,137,500 1,531
18 Apr 2024 0 820 765 785 16,026 1,261,463,500 874
19 Apr 2024 0 785 725 730 46,764 3,452,306,500 1,058
22 Apr 2024 0 775 730 745 13,248 994,083,000 726
23 Apr 2024 0 775 745 760 18,571 1,420,294,000 641
24 Apr 2024 0 790 755 755 5,932 455,611,000 483
25 Apr 2024 0 770 745 745 8,197 616,484,500 472
26 Apr 2024 0 755 735 735 3,605 266,675,000 336
29 Apr 2024 0 760 725 745 6,899 512,916,500 499
30 Apr 2024 0 770 740 755 7,406 561,686,000 415
02 May 2024 0 755 680 725 12,561 911,448,500 681
03 May 2024 0 775 730 735 27,071 2,046,230,500 792
06 May 2024 0 765 735 755 11,597 873,115,000 372
07 May 2024 0 785 740 740 17,397 1,342,794,500 569
08 May 2024 0 755 715 715 13,566 983,197,000 734
13 May 2024 0 745 705 710 24,094 1,748,737,000 680
14 May 2024 0 725 705 720 5,247 375,090,500 300
15 May 2024 0 725 705 715 8,275 587,237,500 469
16 May 2024 0 720 700 710 14,751 1,041,616,000 466
17 May 2024 0 735 710 725 11,092 805,879,500 374
20 May 2024 0 790 725 755 55,821 4,268,688,000 1,763
21 May 2024 0 850 765 850 174,423 14,407,683,500 5,713
22 May 2024 0 870 805 810 57,710 4,775,765,500 2,349
27 May 2024 0 820 755 755 31,449 2,450,795,500 1,296
28 May 2024 0 780 745 770 15,927 1,219,805,000 686
29 May 2024 0 805 750 760 19,068 1,474,672,500 895
30 May 2024 0 765 730 745 9,565 713,820,000 569
31 May 2024 0 780 730 730 10,047 746,770,000 490
03 Jun 2024 0 740 710 715 13,525 975,471,500 656
04 Jun 2024 0 740 710 720 10,210 737,820,000 517
05 Jun 2024 0 730 685 685 36,801 2,568,433,500 1,254
06 Jun 2024 0 700 615 620 39,824 2,587,343,500 1,771
07 Jun 2024 0 625 585 595 38,332 2,284,838,500 1,281
10 Jun 2024 0 610 550 570 11,551 675,171,500 629
11 Jun 2024 0 645 570 615 38,771 2,383,597,000 1,395
12 Jun 2024 0 620 590 595 13,820 830,488,000 526
13 Jun 2024 0 620 590 595 5,804 348,772,500 278
14 Jun 2024 0 595 580 585 7,457 436,487,000 338
19 Jun 2024 0 600 560 560 12,745 731,925,500 577
20 Jun 2024 0 575 550 560 8,997 501,692,500 405
21 Jun 2024 0 585 550 570 8,506 482,025,000 393
24 Jun 2024 0 575 560 570 4,149 235,641,500 294
25 Jun 2024 0 580 535 575 4,002 229,191,500 223
26 Jun 2024 0 640 565 590 26,358 1,618,287,500 946
27 Jun 2024 0 600 575 575 4,280 249,470,500 323
28 Jun 2024 0 620 565 575 94,728 5,677,981,000 1,481
01 Jul 2024 0 610 575 595 27,535 1,651,663,000 575
02 Jul 2024 0 610 585 590 9,872 588,076,000 404
03 Jul 2024 0 615 590 615 11,361 683,901,500 400
04 Jul 2024 0 665 610 660 107,508 6,966,506,000 1,825
05 Jul 2024 0 670 640 645 10,395 678,090,000 474
08 Jul 2024 0 665 645 660 13,203 864,002,000 407
09 Jul 2024 0 665 645 660 9,032 592,779,000 307
10 Jul 2024 0 665 650 660 4,824 317,374,000 211
11 Jul 2024 0 670 650 655 10,340 681,158,000 308
12 Jul 2024 0 665 650 650 2,965 193,776,000 208
15 Jul 2024 0 690 645 650 68,484 4,613,779,500 1,018
16 Jul 2024 0 660 615 640 16,315 1,035,371,000 688
17 Jul 2024 0 645 625 630 4,602 290,760,500 309
18 Jul 2024 0 645 630 635 3,896 247,782,500 168
19 Jul 2024 0 645 630 635 4,548 289,134,500 165
22 Jul 2024 0 640 620 635 4,859 306,351,500 228
23 Jul 2024 0 640 620 620 5,141 321,386,500 267
24 Jul 2024 0 625 615 615 3,164 195,275,500 235
26 Jul 2024 0 625 600 610 3,728 225,311,000 222
29 Jul 2024 0 620 600 610 4,959 301,401,000 173
30 Jul 2024 0 610 595 605 2,348 141,032,500 142
31 Jul 2024 0 615 585 585 15,409 920,025,000 557
01 Aug 2024 0 605 580 590 4,287 254,822,500 260
02 Aug 2024 0 600 590 595 1,902 113,631,500 133
05 Aug 2024 0 610 575 580 6,193 362,539,000 396
06 Aug 2024 0 590 580 585 1,809 105,660,000 180
07 Aug 2024 0 600 585 590 3,440 204,124,500 127
08 Aug 2024 0 600 585 590 2,150 126,845,500 102
12 Aug 2024 570 600 570 585 4,441 259,174,500 187
13 Aug 2024 590 605 580 605 21,295 1,272,484,000 467
14 Aug 2024 610 615 600 610 7,379 448,002,500 260
15 Aug 2024 610 615 595 610 11,761 717,143,500 309
16 Aug 2024 625 625 610 615 8,910 551,057,500 340
19 Aug 2024 615 650 615 630 50,065 3,176,947,500 952
20 Aug 2024 635 640 620 630 8,907 560,587,500 430
21 Aug 2024 635 785 630 765 339,094 24,643,789,500 7,612
22 Aug 2024 780 800 700 700 128,980 9,416,920,500 3,683
26 Aug 2024 705 765 675 745 86,274 6,347,791,500 2,487
27 Aug 2024 740 820 730 740 196,196 15,288,214,000 4,997
28 Aug 2024 750 775 740 750 55,167 4,172,765,500 1,263
29 Aug 2024 750 805 745 760 93,542 7,283,530,000 1,944
26 Sep 2024 765 815 760 765 60,704 4,758,697,000 1,567
27 Sep 2024 765 825 765 815 69,295 5,572,859,000 1,624
30 Sep 2024 820 905 820 845 277,450 23,955,700,500 5,888
01 Oct 2024 850 860 800 830 57,389 4,736,293,500 1,627
02 Oct 2024 830 840 770 780 56,473 4,486,456,000 1,656
03 Oct 2024 780 795 760 770 27,241 2,103,812,000 842
04 Oct 2024 770 780 750 750 14,467 1,104,725,500 512
07 Oct 2024 760 765 680 725 37,212 2,684,655,000 1,114
08 Oct 2024 725 740 715 720 21,118 1,536,000,500 521
09 Oct 2024 735 735 720 720 13,963 1,012,403,000 431
10 Oct 2024 725 735 710 710 12,608 904,800,000 519
11 Oct 2024 715 725 710 725 6,227 448,255,500 314
14 Oct 2024 725 730 710 715 15,965 1,147,575,500 469
15 Oct 2024 720 730 710 725 7,764 559,114,500 243
16 Oct 2024 725 730 720 725 8,143 590,724,000 236
17 Oct 2024 725 740 725 725 11,147 815,572,500 336
18 Oct 2024 725 735 720 725 9,659 700,548,500 280
21 Oct 2024 725 730 720 725 7,582 548,818,500 268
22 Oct 2024 740 740 710 720 15,198 1,096,625,000 471
23 Oct 2024 720 720 705 710 14,550 1,033,829,000 487
24 Oct 2024 710 710 700 705 15,176 1,068,445,000 485
25 Oct 2024 705 725 690 700 9,949 699,657,500 431
28 Oct 2024 700 705 685 690 16,432 1,144,748,500 435
29 Oct 2024 690 725 685 700 10,504 744,359,000 403
30 Oct 2024 700 705 690 695 5,615 388,470,500 216
31 Oct 2024 710 715 690 690 2,494 173,283,500 179
01 Nov 2024 690 695 665 680 7,762 526,436,500 436
04 Nov 2024 680 680 620 650 15,323 993,745,000 642
05 Nov 2024 650 665 630 640 7,866 505,901,500 422
06 Nov 2024 645 660 635 635 4,540 292,053,500 239

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2024 25 Jun 2024 Active
Proxy Voting   - 28 May 2024 20 Jun 2024 Active
Proxy Voting   - 04 Sep 2023 13 Oct 2023 Active
Proxy Voting   - 14 Aug 2023 06 Sep 2023 Active
Proxy Voting   - 08 May 2023 31 May 2023 Active
Right Distribution (1000000 KAEF : 58536 KAEF-R ) 08 Feb 2023 10 Feb 2023 13 Feb 2023 Active
Proxy Voting   - 21 Sep 2022 14 Oct 2022 Active
Cash Dividend (1 KAEF : 16.327347 IDR) 20 May 2022 24 May 2022 10 Jun 2022 Active
Proxy Voting   - 18 Apr 2022 11 May 2022 Active
Proxy Voting   - 26 Jul 2021 18 Aug 2021 Active
Cash Dividend (1 KAEF : 1.270351 IDR) 06 May 2021 10 May 2021 28 May 2021 Active
Proxy Voting   - 05 Apr 2021 28 Apr 2021 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 06 Apr 2020 29 Apr 2020 Active
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