PT Kalbe Farma (PK) (PTKFY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 3.94 | 21.1260053619 | 18.65 | 22.59 | 18.3 | 2119 | 18.83965233 | DR |
| 26 | 5.3 | 30.6535569693 | 17.29 | 22.59 | 17.03 | 1786 | 18.82084099 | DR |
| 52 | 1.54 | 7.31591448931 | 21.05 | 22.59 | 17.03 | 1656 | 18.83119473 | DR |
| 156 | 0.64 | 2.91571753986 | 21.95 | 29.77 | 17.03 | 3501 | 25.8426499 | DR |
| 260 | -0.58 | -2.50323694432 | 23.17 | 29.77 | 10.68 | 2129 | 23.08794427 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726522200 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1726263000 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1726176600 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1726090200 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1726003800 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1725917400 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1725658200 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1725571800 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1725485400 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1725399000 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1725053400 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1724967000 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1724880600 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1724794200 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1724707800 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1724448600 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1724362200 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1724275800 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1724189400 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1724103000 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1723843800 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1723757400 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1723671000 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1723584600 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1723498200 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1723239000 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1723152600 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1723066200 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1722979800 | 22.59 | 4.21 | 22.87 | 22.59 | 22.59 | 22.59 | 200 |
| 1722893340 | 18.385 | -1.66 | -8.27 | 18.385 | 18.385 | 18.385 | 684 |
| 1722634140 | 20.0425 | 0 | 0.00 | 20.0425 | 20.0425 | 20.0425 | 0 |
| 1722547740 | 20.0425 | 0 | 0.00 | 20.0425 | 20.0425 | 20.0425 | 0 |
| 1722461340 | 20.0425 | 0 | 0.00 | 20.0425 | 20.0425 | 20.0425 | 0 |
| 1722374940 | 20.0425 | 0 | 0.00 | 20.0425 | 20.0425 | 20.0425 | 0 |
| 1722288540 | 20.0425 | 0 | 0.00 | 20.0425 | 20.0425 | 20.0425 | 0 |
| 1722029340 | 20.0425 | 0 | 0.00 | 20.0425 | 20.0425 | 20.0425 | 0 |
| 1721942940 | 20.0425 | 0 | 0.00 | 20.0425 | 20.0425 | 20.0425 | 0 |
| 1721856540 | 20.0425 | 0 | 0.00 | 20.0425 | 20.0425 | 20.0425 | 0 |
| 1721770140 | 20.0425 | 0 | 0.00 | 20.0425 | 20.0425 | 20.0425 | 0 |
| 1721683740 | 20.0425 | 0.16 | 0.82 | 20.0425 | 20.0425 | 20.0425 | 157 |
| 1721424000 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1721337600 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1721251200 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1721164800 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1721078400 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1720819200 | 19.88 | 0.64 | 3.33 | 19.2 | 19.88 | 19.2 | 629 |
| 1720733280 | 19.24 | -0.26 | -1.33 | 19.24 | 19.24 | 19.24 | 142 |
| 1720646940 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720560540 | 19.5 | 0.55 | 2.90 | 19.3 | 19.5 | 19.3 | 323 |
| 1720473600 | 18.95 | 0.23 | 1.23 | 18.95 | 18.95 | 18.95 | 157 |
| 1720214640 | 18.72 | 0.42 | 2.30 | 18.72 | 18.72 | 18.72 | 1111 |
| 1720041000 | 18.3 | -0.47 | -2.50 | 18.3 | 18.3 | 18.3 | 421 |
| 1719955380 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1719868980 | 18.77 | 1.74 | 10.22 | 18.65 | 19.15 | 18.65 | 17367 |
| 1719581400 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1719495000 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1719408600 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1719322200 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1719235800 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1718976600 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1718890200 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1718717400 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1718631000 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
