What is the all time high of KLBF?

PT Kalbe Farma Tbk. (KLBF) closed at its highest ever adjusted price, IDR 2,158, on Feb 10, 2023. Its lowest close was IDR 26.19 on Dec 30, 2003.

How much has KLBF returned over the last 10 years?

-50.9% in price terms from the close ten years before Sep 28, 2026, which is -6.9% a year compounded. Over one year the return is -36.5%; over five years -41.7%.

What was the worst drawdown in KLBF history?

-76.5% from the May 2, 2006 peak to the Oct 28, 2008 trough on adjusted closes; the previous peak was regained on Jan 28, 2010.

How far back does KLBF historical data go?

The daily series starts on Dec 15, 2003 and runs to Sep 28, 2026: 5,627 trading sessions across 22.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KLBF 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 KLBF 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 Dec 15, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KLBF?

Among complete calendar years, 2009 was the best at +228.2% and 2008 the worst at -67.9%, measured close to close.

IDX · KLBF · stock

PT Kalbe Farma Tbk. (KLBF) stock price history

Every IDX trading session of PT Kalbe Farma Tbk. from Dec 15, 2003 to Sep 28, 2026: 5,627 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 KLBF data, free key Year by year table

KLBF adjusted close, 2003 to 2026

KLBFPT Kalbe Farma Tbk.

IDR 720.00-36.5% over one year

IDR 2,158
All time high, 2023: IDR 1,308
52 week high, IDR 630.00 low: 5,627
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

KLBF key facts

PT Kalbe Farma Tbk. (KLBF) closed at IDR 720.00 on Sep 28, 2026 on IDX.
KLBF's all time high close is IDR 2,158, set on Feb 10, 2023; its all time low close is IDR 26.19 on Dec 30, 2003.
KLBF's 52 week range is IDR 630.00 to IDR 1,308.
KLBF returned -36.5% over the year to Sep 28, 2026 and -41.7% over five years.
Over ten years KLBF returned -51%, -6.9% a year compounded.
KLBF's deepest drawdown was -76.5% from May 2, 2006 to Oct 28, 2008.
DataCedar holds 5,627 daily sessions of KLBF history from Dec 15, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KLBF price chart, 2003 to 2026

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

KLBF returns

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

Period	Return
1 month	-10.0%
3 months	-8.9%
6 months	-22.9%
Year to date	-38.6%
1 year	-36.5%
3 years	-55.9%
5 years	-41.7%
10 years	-50.9%
Since Dec 15, 2003	+2,443%
Compound annual growth, 22.8 years	+15.3%

KLBF records

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

All time high close: IDR 2,158 on Feb 10, 2023
All time low close: IDR 26.19 on Dec 30, 2003
52 week high: IDR 1,308 on Oct 28, 2025
52 week low: IDR 630.00 on Jun 9, 2026
Deepest drawdown: -76.5% from May 2, 2006 to Oct 28, 2008, recovered Jan 28, 2010
Best single session: +108.3% on Feb 6, 2004
Worst single session: -20.0% on May 10, 2004
Volatility, 1 year annualised: 38.6%
Sessions closing higher, 1 year: 33%
Growth of 1 since 2003: 25.4×
Best calendar year: 2009, +228%
Worst calendar year: 2008, -68%

KLBF 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. 2003 starts on Dec 15, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,182	IDR 1,211	IDR 630.00	IDR 720.00	-38.6%	11.9B	179
2025	IDR 1,302	IDR 1,556	IDR 935.76	IDR 1,172	-9.3%	15.9B	236
2024	IDR 1,499	IDR 1,705	IDR 1,183	IDR 1,292	-13.8%	8.6B	237
2023	IDR 1,911	IDR 2,158	IDR 1,443	IDR 1,499	-21.6%	7.9B	239
2022	IDR 1,445	IDR 1,984	IDR 1,360	IDR 1,911	+32.3%	10.4B	246
2021	IDR 1,317	IDR 1,721	IDR 1,110	IDR 1,445	+11.2%	12.1B	247
2020	IDR 1,397	IDR 1,482	IDR 715.51	IDR 1,299	-7.0%	10.4B	242
2019	IDR 1,286	IDR 1,457	IDR 1,066	IDR 1,397	+8.6%	5.5B	258
2018	IDR 1,401	IDR 1,480	IDR 977.25	IDR 1,286	-8.2%	5.4B	261
2017	IDR 1,238	IDR 1,488	IDR 1,177	IDR 1,401	+13.2%	5.4B	254
2016	IDR 1,069	IDR 1,483	IDR 1,008	IDR 1,238	+16.3%	10.2B	246
2015	IDR 1,453	IDR 1,529	IDR 915.60	IDR 1,065	-27.1%	10.5B	245
2014	IDR 995.26	IDR 1,465	IDR 995.26	IDR 1,461	+48.0%	12.4B	244
2013	IDR 809.39	IDR 1,214	IDR 778.26	IDR 987.37	+19.7%	17.5B	244
2012	IDR 519.69	IDR 895.00	IDR 512.10	IDR 824.95	+59.9%	15.5B	246
2011	IDR 494.13	IDR 565.21	IDR 364.10	IDR 515.90	+6.8%	14.5B	247
2010	IDR 194.01	IDR 609.30	IDR 189.60	IDR 482.98	+152.8%	44.2B	245
2009	IDR 58.94	IDR 204.30	IDR 58.22	IDR 191.07	+228.2%	20.1B	244
2008	IDR 182.53	IDR 182.53	IDR 51.67	IDR 58.22	-67.9%	14.1B	239
2007	IDR 176.77	IDR 214.15	IDR 163.94	IDR 181.09	+6.8%	21B	247
2006	IDR 141.13	IDR 223.81	IDR 138.28	IDR 169.64	+20.2%	28B	259
2005	IDR 78.07	IDR 145.41	IDR 75.23	IDR 141.13	+80.8%	3.6B	247
2004	IDR 26.19	IDR 88.49	IDR 26.19	IDR 78.07	+198.1%	6.8B	262
2003	IDR 27.61	IDR 28.32	IDR 25.84	IDR 26.19	n/a	507.4M	13

KLBF monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 720.00	-8.3%
August 2026	IDR 785.00	+8.3%
July 2026	IDR 725.00	-5.2%
June 2026	IDR 765.00	+2.1%
May 2026	IDR 748.90	-11.0%
April 2026	IDR 841.30	-10.8%
March 2026	IDR 943.42	-11.8%
February 2026	IDR 1,070	-3.9%
January 2026	IDR 1,114	-5.0%
December 2025	IDR 1,172	+0.4%
November 2025	IDR 1,167	-5.9%
October 2025	IDR 1,240	+12.8%

About the KLBF data

Daily bars. 5,627 sessions from Dec 15, 2003 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 Dec 15, 2003, 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/KLBF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

KJEN PT Krida Jaringan Nusantara Tbk
KKES PT Kusuma Kemindo Sentosa Tbk
KKGI PT Resource Alam Indonesia Tbk
KLAS PT Pelayaran Kurnia Lautan Semesta Tbk
KLIN PT Klinko Karya Imaji Tbk
KMDS PT Kurniamitra Duta Sentosa, Tbk
KMTR PT Kirana Megatara Tbk
KOBX PT Kobexindo Tractors Tbk

Browse IDX

Historical data guides

Common questions

KLBF share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market