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
5,566,588,407 (Total)
As of 28 Apr 2025
10.18% Scripless = 566,588,407.000
Local Percentage
10.11%
Foreign Percentage
0.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 Nov 2024 635 650 620 620 5,972 373,824,000 299
08 Nov 2024 615 635 605 605 7,806 477,888,500 419
11 Nov 2024 605 635 600 605 8,240 500,918,500 351
12 Nov 2024 610 625 600 620 3,857 236,415,000 229
13 Nov 2024 620 630 615 620 3,845 238,683,500 153
14 Nov 2024 630 635 605 605 3,437 209,806,000 195
15 Nov 2024 625 625 600 600 2,855 171,839,000 210
18 Nov 2024 600 610 590 590 4,342 258,265,000 254
19 Nov 2024 590 615 590 595 5,532 333,644,000 257
20 Nov 2024 595 640 595 610 5,039 307,773,500 307
21 Nov 2024 615 630 605 610 4,185 258,904,500 227
22 Nov 2024 610 615 605 610 3,030 184,316,000 135
25 Nov 2024 610 625 600 610 6,017 367,640,500 257
26 Nov 2024 610 620 600 600 5,382 325,146,500 249
28 Nov 2024 605 615 600 610 5,327 320,657,500 167
29 Nov 2024 610 610 600 605 4,883 295,652,000 133
02 Dec 2024 605 615 600 605 7,822 473,280,000 149
03 Dec 2024 605 610 600 600 2,997 181,105,500 167
04 Dec 2024 605 640 600 635 7,617 474,098,000 274
05 Dec 2024 635 640 615 620 4,847 304,917,000 197
06 Dec 2024 620 640 620 630 2,483 156,893,500 155
09 Dec 2024 630 675 630 660 11,971 784,900,000 495
10 Dec 2024 670 675 625 640 20,707 1,331,189,500 502
11 Dec 2024 640 650 630 640 4,225 269,394,000 230
12 Dec 2024 645 655 630 640 2,484 159,339,500 206
13 Dec 2024 645 645 630 635 2,071 131,844,500 125
16 Dec 2024 635 635 605 610 7,554 462,643,000 293
17 Dec 2024 610 620 600 605 3,786 230,686,000 212
18 Dec 2024 605 625 600 605 2,921 176,680,500 163
19 Dec 2024 595 605 590 590 9,398 560,845,500 300
20 Dec 2024 600 600 590 590 2,874 170,238,000 187
23 Dec 2024 590 610 590 600 2,492 150,508,000 115
24 Dec 2024 600 605 595 600 6,236 372,902,000 145
27 Dec 2024 600 620 600 610 3,355 205,288,500 143
30 Dec 2024 610 620 595 605 9,418 566,515,500 370
02 Jan 2025 605 710 605 635 71,176 4,728,925,500 2,439
03 Jan 2025 640 660 635 650 6,949 447,147,000 331
06 Jan 2025 650 775 650 765 282,444 20,761,147,000 6,600
07 Jan 2025 780 795 690 690 128,164 9,430,309,000 3,097
08 Jan 2025 690 730 690 690 39,433 2,792,929,500 1,407
09 Jan 2025 700 705 660 665 18,303 1,247,412,000 906
10 Jan 2025 665 690 625 645 23,151 1,498,100,500 877
13 Jan 2025 645 650 600 605 34,322 2,125,819,500 1,027
14 Jan 2025 610 630 605 625 15,587 965,025,000 544
15 Jan 2025 625 640 610 620 9,478 593,559,500 391
16 Jan 2025 625 640 615 630 8,085 509,128,000 338
17 Jan 2025 640 650 630 630 15,338 976,093,500 389
20 Jan 2025 635 650 615 630 19,432 1,220,138,000 521
21 Jan 2025 635 635 620 625 4,759 298,591,500 253
22 Jan 2025 625 660 615 615 24,374 1,542,255,500 685
23 Jan 2025 620 630 610 615 4,178 257,976,500 231
24 Jan 2025 620 620 605 605 8,836 539,375,500 210
30 Jan 2025 610 615 600 605 6,938 419,585,000 281
31 Jan 2025 600 635 600 600 10,411 633,879,000 410
03 Feb 2025 600 600 570 585 20,600 1,198,115,000 702
04 Feb 2025 585 595 575 580 9,194 535,964,500 343
05 Feb 2025 580 590 575 575 5,115 296,823,500 245
06 Feb 2025 575 585 565 565 5,345 306,687,000 324
07 Feb 2025 565 565 550 560 5,541 309,673,500 280
10 Feb 2025 560 570 555 560 3,975 222,552,500 232
11 Feb 2025 560 560 540 550 5,526 303,835,000 324
12 Feb 2025 550 560 545 550 3,709 204,885,000 137
13 Feb 2025 565 570 550 565 10,292 575,404,000 318
14 Feb 2025 565 575 565 565 3,184 181,215,500 166
17 Feb 2025 565 600 560 585 7,910 461,673,000 425
18 Feb 2025 585 600 580 595 5,005 293,528,000 276
19 Feb 2025 595 600 580 585 7,381 436,795,500 310
20 Feb 2025 585 590 570 570 3,116 180,306,500 160
21 Feb 2025 575 575 560 565 2,255 127,860,500 145
24 Feb 2025 570 585 565 565 3,851 220,386,000 189
25 Feb 2025 570 580 550 555 5,781 324,928,500 245
26 Feb 2025 555 560 545 550 3,400 187,618,500 191
27 Feb 2025 550 560 540 545 6,784 370,130,500 200
28 Feb 2025 540 545 535 535 5,662 303,485,500 163
03 Mar 2025 535 550 525 530 8,247 437,973,500 314
04 Mar 2025 530 535 515 520 8,314 435,384,500 282
05 Mar 2025 510 525 510 520 4,514 233,913,500 189
06 Mar 2025 520 540 520 525 3,568 189,189,000 212
07 Mar 2025 525 535 510 525 4,329 223,496,500 290
10 Mar 2025 525 535 510 510 6,434 331,205,500 245
11 Mar 2025 510 515 492 500 8,903 447,078,600 465
12 Mar 2025 500 510 486 486 7,545 371,934,500 455
13 Mar 2025 488 488 470 474 15,145 716,817,600 486
14 Mar 2025 474 474 450 456 13,919 634,894,800 576
17 Mar 2025 456 460 434 452 12,791 570,505,800 440
18 Mar 2025 452 458 424 426 13,083 568,540,000 479
19 Mar 2025 430 438 424 428 6,399 275,173,400 236
20 Mar 2025 430 438 422 422 13,189 565,738,800 374
21 Mar 2025 420 420 382 386 31,219 1,226,852,400 741
24 Mar 2025 386 390 324 346 20,421 725,184,000 917
25 Mar 2025 346 368 334 358 15,528 537,398,000 454
26 Mar 2025 360 438 360 422 45,399 1,859,559,600 1,775
27 Mar 2025 422 442 402 422 10,310 435,590,600 607
08 Apr 2025 390 400 378 382 17,033 656,286,400 495
09 Apr 2025 382 398 382 384 3,511 136,802,600 237
10 Apr 2025 384 398 384 394 4,286 168,110,200 237
11 Apr 2025 396 400 394 396 4,796 190,394,600 217
14 Apr 2025 396 412 388 412 7,901 323,048,200 299
15 Apr 2025 416 430 410 418 5,135 215,521,000 294
16 Apr 2025 420 430 412 416 4,358 181,811,000 254
17 Apr 2025 418 426 414 418 1,459 61,127,800 141
21 Apr 2025 418 440 418 422 2,210 94,064,200 209
22 Apr 2025 422 432 422 424 4,428 188,921,400 227
23 Apr 2025 424 434 424 424 7,478 319,343,400 238
24 Apr 2025 424 436 424 430 3,511 151,026,800 247
25 Apr 2025 430 438 426 430 5,801 250,270,200 242
28 Apr 2025 430 438 430 436 3,086 133,308,000 211

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Nov 2024 17 Dec 2024 Active
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