PT Kalbe Farma (PK) (PTKFY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 6.15711252654 | 14.13 | 15 | 12.77 | 402 | 13.62256538 | DR |
| 4 | 1.64 | 12.2754491018 | 13.36 | 15.57 | 11.44 | 2538 | 13.18694286 | DR |
| 12 | -1.83 | -10.8734402852 | 16.83 | 17.06 | 11.44 | 1372 | 13.41860911 | DR |
| 26 | -5.4 | -26.4705882353 | 20.4 | 21.3275 | 11.44 | 2534 | 17.47627561 | DR |
| 52 | -2.29 | -13.2446500868 | 17.29 | 23.7325 | 11.44 | 2037 | 17.91095145 | DR |
| 156 | -7.05 | -31.9727891156 | 22.05 | 29.77 | 11.44 | 2683 | 22.62100802 | DR |
| 260 | 0.05 | 0.334448160535 | 14.95 | 29.77 | 11.44 | 2235 | 21.74370768 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1744838940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1744752540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1744666140 | 15 | 2.23 | 17.46 | 15 | 15 | 15 | 307 |
| 1744406940 | 12.77 | -0.01 | -0.08 | 14.13 | 14.13 | 12.77 | 496 |
| 1744320540 | 12.78 | 0 | 0.00 | 12.78 | 12.78 | 12.78 | 0 |
| 1744234140 | 12.78 | 0.78 | 6.50 | 12.78 | 12.78 | 12.78 | 389 |
| 1744147620 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1744061220 | 12 | 0.56 | 4.90 | 13.305 | 13.305 | 11.51 | 1827 |
| 1743802020 | 11.44 | -1.95 | -14.56 | 11.44 | 11.44 | 11.44 | 934 |
| 1743715440 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
| 1743629040 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
| 1743542640 | 13.39 | -2.18 | -14.00 | 14.5 | 15.18 | 13.39 | 3154 |
| 1743456540 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1743197340 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1743110940 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1743024540 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1742938140 | 15.57 | 2.21 | 16.54 | 15.57 | 15.57 | 15.57 | 310 |
| 1742851740 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1742592540 | 13.36 | 0.85 | 6.79 | 13.36 | 13.36 | 13.36 | 12883 |
| 1742505600 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1742419200 | 12.51 | -0.74 | -5.58 | 12.51 | 12.51 | 12.51 | 111 |
| 1742333400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 100 |
| 1742246880 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1741987680 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1741901280 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1741814880 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1741728480 | 13.25 | -0.15 | -1.12 | 13.25 | 13.25 | 13.25 | 140 |
| 1741645560 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1741386360 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1741299960 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1741213560 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1741127160 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1741040760 | 13.4 | -0.1 | -0.74 | 13.4 | 13.4 | 13.4 | 1132 |
| 1740781260 | 13.5 | -2.67 | -16.51 | 13.5 | 13.5 | 13.5 | 127 |
| 1740694800 | 16.17 | 0 | 0.00 | 16.17 | 16.17 | 16.17 | 0 |
| 1740608400 | 16.17 | -0.89 | -5.22 | 16.17 | 16.17 | 16.17 | 153 |
| 1740522480 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1740436080 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1740176880 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1740090480 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1740004080 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1739917680 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1739572080 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1739485680 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1739399280 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1739312880 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1739226480 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1738967280 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1738880880 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1738794480 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1738708080 | 17.06 | 0.01 | 0.06 | 17.06 | 17.06 | 17.06 | 170 |
| 1738621680 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1738362480 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1738276080 | 17.05 | 0.22 | 1.31 | 17.05 | 17.05 | 17.05 | 547 |
| 1738189680 | 16.83 | 0 | 0.00 | 16.83 | 16.83 | 16.83 | 0 |
| 1738103280 | 16.83 | 0.12 | 0.72 | 16.83 | 16.83 | 16.83 | 536 |
| 1737984600 | 16.71 | 0 | 0.00 | 16.71 | 16.71 | 16.71 | 0 |
| 1737725400 | 16.71 | 0 | 0.00 | 16.71 | 16.71 | 16.71 | 0 |
| 1737639000 | 16.71 | 0 | 0.00 | 16.71 | 16.71 | 16.71 | 0 |
| 1737552600 | 16.71 | 0 | 0.00 | 16.71 | 16.71 | 16.71 | 0 |
| 1737466200 | 16.71 | 0 | 0.00 | 16.71 | 16.71 | 16.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
