Data Historical Harga Saham KLBF (PT. Kalbe Farma Tbk.)
Perlu diingat bahwa pergerakan harga saham KLBF bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2024-11-21 |
O:
1475
H:
1530
L:
1475
C:
1480
|
15 (1.02%) | 25,581,200 | 37,860,176,000 | -0.34% |
| Wed 2024-11-20 |
O:
1430
H:
1480
L:
1430
C:
1465
|
40 (2.81%) | 29,233,300 | 42,826,784,500 | -2.39% |
| Tue 2024-11-19 |
O:
1435
H:
1455
L:
1425
C:
1425
|
-10 (-0.70%) | 30,996,900 | 44,170,582,500 | 0.70% |
| Mon 2024-11-18 |
O:
1415
H:
1435
L:
1415
C:
1435
|
15 (1.06%) | 33,787,800 | 48,485,493,000 | -1.39% |
| Fri 2024-11-15 |
O:
1435
H:
1455
L:
1420
C:
1420
|
-30 (-2.07%) | 42,311,800 | 60,082,756,000 | 1.06% |
| Thu 2024-11-14 |
O:
1485
H:
1490
L:
1450
C:
1450
|
-50 (-3.33%) | 45,388,000 | 65,812,600,000 | 2.41% |
| Wed 2024-11-13 |
O:
1500
H:
1515
L:
1480
C:
1500
|
0 (0.00%) | 21,328,400 | 31,992,600,000 | 0.00% |
| Tue 2024-11-12 |
O:
1500
H:
1520
L:
1490
C:
1500
|
-10 (-0.66%) | 34,349,300 | 51,523,950,000 | 0.00% |
| Mon 2024-11-11 |
O:
1540
H:
1545
L:
1485
C:
1510
|
-30 (-1.95%) | 47,392,200 | 71,562,222,000 | 1.99% |
| Fri 2024-11-08 |
O:
1570
H:
1575
L:
1530
C:
1540
|
-30 (-1.91%) | 32,734,000 | 50,410,360,000 | 1.95% |
| Thu 2024-11-07 |
O:
1590
H:
1605
L:
1570
C:
1570
|
-20 (-1.26%) | 31,997,100 | 50,235,447,000 | 1.27% |
| Wed 2024-11-06 |
O:
1615
H:
1615
L:
1585
C:
1590
|
-10 (-0.63%) | 35,557,100 | 56,535,789,000 | 1.57% |
| Tue 2024-11-05 |
O:
1605
H:
1620
L:
1590
C:
1600
|
10 (0.63%) | 27,950,900 | 44,721,440,000 | 0.31% |
| Mon 2024-11-04 |
O:
1580
H:
1610
L:
1575
C:
1590
|
20 (1.27%) | 30,367,700 | 48,284,643,000 | -0.63% |
| Fri 2024-11-01 |
O:
1610
H:
1615
L:
1560
C:
1570
|
-45 (-2.79%) | 47,179,900 | 74,072,443,000 | 2.55% |
| Thu 2024-10-31 |
O:
1605
H:
1630
L:
1590
C:
1615
|
10 (0.62%) | 32,896,000 | 53,127,040,000 | -0.62% |
| Wed 2024-10-30 |
O:
1615
H:
1615
L:
1575
C:
1605
|
-10 (-0.62%) | 35,374,700 | 56,776,393,500 | 0.62% |
| Tue 2024-10-29 |
O:
1640
H:
1645
L:
1600
C:
1615
|
-15 (-0.92%) | 24,616,400 | 39,755,486,000 | 1.55% |
| Mon 2024-10-28 |
O:
1625
H:
1640
L:
1610
C:
1630
|
10 (0.62%) | 21,951,600 | 35,781,108,000 | -0.31% |
| Fri 2024-10-25 |
O:
1655
H:
1655
L:
1620
C:
1620
|
-30 (-1.82%) | 24,172,100 | 39,158,802,000 | 2.16% |
Artikel Terkait
- Saham Ini Dibuang Asing, Saat IHSG Melonjak 1,13% Pada Kamis (17/10)
- IHSG Naik Tipis, Investor Asing Lanjutkan Net Buy Mencapai Rp 11,97 Miliar
- IHSG Tembus Rekor Baru Usai Penurunan Suku Bunga BI dan The Fed
- Emiten Indonesia Gelar Aksi Buyback di Tengah Pasar yang Tak Menentu
- Kalbe Farma (KLBF) Merencanakan Buyback Saham Rp1 Triliun!
