What is the all time high of KAEF?

PT Kimia Farma Tbk (KAEF) closed at its highest ever adjusted price, IDR 6,895, on Jan 12, 2021. Its lowest close was IDR 58.95 on Dec 5, 2008.

How much has KAEF returned over the last 10 years?

-82.9% in price terms from the close ten years before Sep 28, 2026, which is -16.2% a year compounded. Over one year the return is -23.7%; over five years -82.4%.

What was the worst drawdown in KAEF history?

-95.0% from the Jan 12, 2021 peak to the Mar 24, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does KAEF historical data go?

The daily series starts on Jul 5, 2001 and runs to Sep 28, 2026: 6,263 trading sessions across 25.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KAEF historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get KAEF historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 5, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KAEF?

Among complete calendar years, 2020 was the best at +240.0% and 2008 the worst at -74.6%, measured close to close.

IDX · KAEF · stock

PT Kimia Farma Tbk (KAEF) stock price history

Every IDX trading session of PT Kimia Farma Tbk from Jul 5, 2001 to Sep 28, 2026: 6,263 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KAEF data, free key Year by year table

KAEF adjusted close, 2001 to 2026

KAEFPT Kimia Farma Tbk

IDR 408.00-23.7% over one year

IDR 6,895
All time high, 2021: IDR 785.00
52 week high, IDR 380.00 low: 6,263
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

KAEF key facts

PT Kimia Farma Tbk (KAEF) closed at IDR 408.00 on Sep 28, 2026 on IDX.
KAEF's all time high close is IDR 6,895, set on Jan 12, 2021; its all time low close is IDR 58.95 on Dec 5, 2008.
KAEF's 52 week range is IDR 380.00 to IDR 785.00.
KAEF returned -23.7% over the year to Sep 28, 2026 and -82.4% over five years.
Over ten years KAEF returned -83%, -16.2% a year compounded.
KAEF's deepest drawdown was -95.0% from Jan 12, 2021 to Mar 24, 2025.
DataCedar holds 6,263 daily sessions of KAEF history from Jul 5, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KAEF price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KAEF returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-6.4%
3 months	-10.5%
6 months	-12.1%
Year to date	-20.8%
1 year	-23.7%
3 years	-50.2%
5 years	-82.4%
10 years	-82.9%
Since Jul 5, 2001	+152.6%
Compound annual growth, 25.2 years	+3.7%

KAEF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 6,895 on Jan 12, 2021
All time low close: IDR 58.95 on Dec 5, 2008
52 week high: IDR 785.00 on May 11, 2026
52 week low: IDR 380.00 on Jun 9, 2026
Deepest drawdown: -95.0% from Jan 12, 2021 to Mar 24, 2025, not yet recovered
Best single session: +34.7% on Mar 18, 2009
Worst single session: -23.3% on Mar 23, 2009
Volatility, 1 year annualised: 53.1%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2001: 2.5×
Best calendar year: 2020, +240%
Worst calendar year: 2008, -75%

KAEF price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 5, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 515.00	IDR 785.00	IDR 380.00	IDR 408.00	-20.8%	473.3M	179
2025	IDR 605.00	IDR 795.00	IDR 324.00	IDR 515.00	-14.9%	633.6M	236
2024	IDR 1,440	IDR 1,500	IDR 535.00	IDR 605.00	-58.1%	837.2M	237
2023	IDR 1,085	IDR 1,935	IDR 685.00	IDR 1,445	+33.2%	978.7M	239
2022	IDR 2,403	IDR 2,601	IDR 1,025	IDR 1,085	-54.9%	348.3M	246
2021	IDR 4,251	IDR 7,488	IDR 2,166	IDR 2,403	-42.8%	3.1B	247
2020	IDR 1,236	IDR 5,388	IDR 533.83	IDR 4,201	+240.0%	5.5B	242
2019	IDR 2,558	IDR 3,798	IDR 983.63	IDR 1,236	-51.7%	561.7M	257
2018	IDR 2,636	IDR 2,952	IDR 1,958	IDR 2,558	-2.9%	147.5M	261
2017	IDR 2,674	IDR 3,319	IDR 1,590	IDR 2,636	-1.4%	827.5M	254
2016	IDR 840.30	IDR 3,306	IDR 806.49	IDR 2,674	+218.2%	2.3B	246
2015	IDR 1,410	IDR 1,415	IDR 569.86	IDR 840.30	-40.2%	701.4M	245
2014	IDR 559.79	IDR 1,573	IDR 550.30	IDR 1,405	+151.0%	1.1B	244
2013	IDR 698.22	IDR 1,095	IDR 398.49	IDR 559.79	-19.8%	1.1B	244
2012	IDR 307.18	IDR 745.39	IDR 297.87	IDR 698.22	+120.6%	1.7B	246
2011	IDR 145.73	IDR 339.76	IDR 120.79	IDR 316.49	+122.6%	1.4B	247
2010	IDR 113.55	IDR 236.93	IDR 90.30	IDR 142.16	+25.2%	1.4B	245
2009	IDR 66.87	IDR 161.02	IDR 61.59	IDR 113.55	+69.8%	1.1B	244
2008	IDR 259.37	IDR 268.02	IDR 57.19	IDR 66.87	-74.6%	385.1M	239
2007	IDR 134.34	IDR 337.19	IDR 130.92	IDR 263.70	+86.8%	2.4B	247
2006	IDR 121.71	IDR 151.09	IDR 111.24	IDR 141.19	+16.0%	415M	259
2005	IDR 168.29	IDR 188.82	IDR 100.73	IDR 121.71	-27.7%	595.7M	247
2004	IDR 169.07	IDR 185.17	IDR 114.93	IDR 168.29	-0.5%	703.4M	262
2003	IDR 147.65	IDR 213.35	IDR 119.71	IDR 169.07	+14.5%	1B	261
2002	IDR 165.36	IDR 292.26	IDR 99.76	IDR 147.65	-10.7%	2.5B	261
2001	IDR 161.51	IDR 215.35	IDR 153.82	IDR 165.36	n/a	1.8B	128

KAEF monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 408.00	-6.4%
August 2026	IDR 436.00	-3.5%
July 2026	IDR 452.00	+7.6%
June 2026	IDR 420.00	-12.5%
May 2026	IDR 480.00	+0.4%
April 2026	IDR 478.00	+3.5%
March 2026	IDR 462.00	-10.3%
February 2026	IDR 515.00	-1.9%
January 2026	IDR 525.00	+1.9%
December 2025	IDR 515.00	-4.6%
November 2025	IDR 540.00	-10.7%
October 2025	IDR 605.00	+12.0%

About the KAEF data

Daily bars. 6,263 sessions from Jul 5, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KAEF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

JRPT PT Jaya Real Property, Tbk.
JSMR PT Jasa Marga (Persero) Tbk
JSPT PT Jakarta Setiabudi Internasional Tbk
JTPE PT Jasuindo Tiga Perkasa Tbk
KAQI PT Jantra Grupo Indonesia Tbk
KBAG PT Karya Bersama Anugerah Tbk
KBLI PT KMI Wire and Cable Tbk
KBLM PT Kabelindo Murni Tbk

Browse IDX

Historical data guides

Common questions

KAEF share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market