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
5,566,529,785 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 905 890 890 5,590 499,951,500 433
02 May 2023 0 905 890 890 5,590 499,951,500 433
02 May 2023 0 905 890 890 5,590 499,951,500 433
02 May 2023 0 905 890 890 5,590 499,951,500 433
03 May 2023 0 915 880 890 9,674 864,325,000 449
04 May 2023 0 905 880 880 7,066 627,183,500 357
05 May 2023 0 890 860 865 10,124 879,501,000 506
08 May 2023 0 885 850 850 10,242 877,279,500 593
09 May 2023 0 860 845 850 8,520 724,035,000 336
10 May 2023 0 860 845 855 5,255 447,958,000 357
11 May 2023 0 860 850 855 1,445 123,519,500 168
12 May 2023 0 860 840 840 5,860 495,940,500 330
15 May 2023 0 860 840 855 9,294 794,433,000 301
16 May 2023 0 875 835 845 5,496 465,247,000 499
17 May 2023 0 850 810 820 6,611 547,088,500 510
19 May 2023 0 825 790 795 7,826 624,985,500 538
22 May 2023 0 795 755 755 10,066 771,691,500 740
23 May 2023 0 785 750 755 17,416 1,328,579,500 703
24 May 2023 0 770 730 730 19,130 1,419,347,500 610
25 May 2023 0 755 725 725 10,220 751,792,500 521
26 May 2023 0 735 710 715 5,662 406,624,500 392
29 May 2023 0 735 710 715 3,909 280,732,000 322
30 May 2023 0 720 710 715 2,589 185,511,000 220
31 May 2023 0 725 705 715 4,039 288,181,000 319
05 Jun 2023 0 725 695 715 5,508 390,312,000 474
06 Jun 2023 0 745 700 725 7,804 568,221,500 554
07 Jun 2023 0 830 730 795 33,435 2,627,521,500 1,510
08 Jun 2023 0 805 780 790 7,574 599,005,500 431
09 Jun 2023 0 795 760 785 5,165 400,811,500 327
12 Jun 2023 0 800 770 785 10,679 834,251,500 460
13 Jun 2023 0 825 770 785 11,595 926,102,500 555
14 Jun 2023 0 790 775 780 4,351 338,801,000 251
15 Jun 2023 0 780 765 775 2,687 207,352,500 235
16 Jun 2023 0 795 770 775 4,469 348,171,500 264
19 Jun 2023 0 790 765 770 4,060 314,327,000 261
20 Jun 2023 0 890 765 825 49,627 4,164,487,500 2,273
21 Jun 2023 0 840 810 815 6,919 566,315,000 502
22 Jun 2023 0 830 795 795 9,925 800,814,000 515
23 Jun 2023 0 800 780 785 4,855 383,102,500 260
26 Jun 2023 0 790 775 780 4,684 366,037,500 248
27 Jun 2023 0 800 780 780 4,663 367,952,000 263
03 Jul 2023 0 800 785 790 2,388 188,936,500 233
04 Jul 2023 0 900 790 845 23,818 2,007,099,500 1,272
05 Jul 2023 0 870 830 845 13,409 1,131,447,000 521
06 Jul 2023 0 865 835 855 4,869 411,421,500 324
07 Jul 2023 0 865 840 850 3,856 328,385,000 299
10 Jul 2023 0 875 845 860 10,440 893,068,000 391
11 Jul 2023 0 895 840 860 25,274 2,185,492,000 884
12 Jul 2023 0 880 810 825 26,392 2,222,680,000 908
13 Jul 2023 0 845 825 845 4,544 380,093,500 259
14 Jul 2023 0 855 835 855 7,726 656,889,000 324
17 Jul 2023 0 860 845 845 4,656 395,878,000 315
18 Jul 2023 0 860 840 850 3,772 319,358,000 187
20 Jul 2023 0 860 845 845 3,956 336,654,000 257
21 Jul 2023 0 855 840 840 2,780 235,142,500 199
24 Jul 2023 0 850 830 845 3,260 274,857,500 207
25 Jul 2023 0 855 840 840 3,122 264,711,000 232
26 Jul 2023 0 855 845 845 6,405 543,296,500 183
27 Jul 2023 0 850 830 840 3,910 327,153,000 262
28 Jul 2023 0 845 830 835 1,363 114,084,000 119
31 Jul 2023 0 865 830 850 8,206 697,686,000 320
01 Aug 2023 0 915 855 900 45,176 4,052,520,000 1,820
02 Aug 2023 0 915 860 875 15,060 1,331,550,500 665
03 Aug 2023 0 885 865 870 5,168 452,248,500 377
04 Aug 2023 0 885 860 880 2,848 249,264,000 186
07 Aug 2023 0 885 855 855 6,979 605,875,500 477
08 Aug 2023 0 865 830 845 9,144 776,471,500 564
09 Aug 2023 0 855 820 820 13,789 1,142,995,500 644
10 Aug 2023 0 830 815 830 2,895 238,260,000 255
11 Aug 2023 0 840 825 830 2,150 178,845,500 201
14 Aug 2023 0 845 830 835 4,377 364,012,500 204
15 Aug 2023 0 850 825 850 3,286 276,068,000 206
16 Aug 2023 0 850 835 845 2,720 229,138,500 161
18 Aug 2023 0 850 835 835 1,959 164,684,000 129
21 Aug 2023 0 840 825 830 2,989 248,716,000 219
22 Aug 2023 0 840 825 830 3,339 278,384,000 148
23 Aug 2023 0 855 820 830 8,209 692,105,500 250
24 Aug 2023 0 840 830 830 1,688 140,345,000 105
25 Aug 2023 0 840 825 835 1,571 130,654,000 136
28 Aug 2023 0 840 830 830 1,299 108,325,000 170
29 Aug 2023 0 840 820 835 2,612 216,792,000 171
30 Aug 2023 0 840 830 835 994 83,001,000 119
31 Aug 2023 0 870 825 840 12,918 1,096,967,000 580
01 Sep 2023 0 845 830 830 3,163 264,292,500 195
04 Sep 2023 0 845 820 830 5,165 429,950,000 251
05 Sep 2023 0 835 820 825 2,462 203,425,000 165
06 Sep 2023 0 860 825 835 8,500 712,633,500 293
07 Sep 2023 0 840 830 840 2,951 246,663,500 133
08 Sep 2023 0 850 830 845 1,710 143,502,000 155
11 Sep 2023 0 885 840 865 14,902 1,291,208,500 536
12 Sep 2023 0 880 840 855 4,396 375,255,000 269
13 Sep 2023 0 855 840 840 3,378 285,096,500 185
14 Sep 2023 0 845 830 835 3,435 286,624,000 222
15 Sep 2023 0 840 825 830 2,794 231,830,500 165
18 Sep 2023 0 850 820 840 3,806 317,545,500 208
19 Sep 2023 0 845 820 830 2,449 203,062,500 184
20 Sep 2023 0 840 825 835 901 74,983,500 118
21 Sep 2023 0 840 820 825 1,453 120,275,000 167
22 Sep 2023 0 830 820 825 1,378 113,792,000 110
25 Sep 2023 0 830 820 820 5,814 477,982,500 264
26 Sep 2023 0 830 815 820 3,207 262,785,000 168
27 Sep 2023 0 825 815 820 2,550 208,291,500 181
29 Sep 2023 0 830 805 805 2,244 182,132,500 243
02 Oct 2023 0 815 795 795 4,449 356,458,000 349
03 Oct 2023 0 800 775 785 3,856 301,393,500 312
04 Oct 2023 0 790 770 785 1,640 127,991,500 176
05 Oct 2023 0 815 785 800 4,410 352,148,500 213
06 Oct 2023 0 805 800 805 767 61,407,500 68
09 Oct 2023 0 810 790 790 1,175 93,451,500 165
11 Oct 2023 0 800 765 785 1,613 126,287,000 185
13 Oct 2023 0 785 770 775 1,322 102,120,500 196
16 Oct 2023 0 785 750 760 5,006 379,915,500 404
17 Oct 2023 0 775 755 765 3,046 232,866,000 164
18 Oct 2023 0 785 730 745 5,742 427,894,500 426
19 Oct 2023 0 755 710 720 7,828 568,268,500 376
20 Oct 2023 0 730 705 715 2,330 166,821,000 184
23 Oct 2023 0 725 705 710 2,934 209,321,500 166
24 Oct 2023 0 720 710 710 2,638 188,073,000 189
25 Oct 2023 0 795 710 725 23,872 1,809,099,500 782
26 Oct 2023 0 750 715 730 3,480 252,859,500 228
27 Oct 2023 0 750 725 730 2,271 166,583,000 203
30 Oct 2023 0 745 710 715 2,154 155,309,500 238
31 Oct 2023 0 730 710 720 996 71,497,000 116
01 Nov 2023 0 725 700 700 3,729 262,948,000 321
02 Nov 2023 0 710 700 700 1,221 85,930,000 139
06 Nov 2023 0 875 700 790 27,430 2,151,823,000 1,679
07 Nov 2023 0 830 760 785 10,035 785,648,500 550
08 Nov 2023 0 815 745 800 8,069 636,088,000 499
09 Nov 2023 0 795 750 760 4,864 372,241,500 322
10 Nov 2023 0 775 750 760 2,721 206,347,000 177
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online