PT Kalbe Farma Historical Stock Prices

PTKFY 
$28.43
*  
unch
unch
Get PTKFY Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading PTKFY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  28.43 0
10/22/2014 28.054 28.054 28.054 28.054 00
10/21/2014 28.333 28.333 28.333 28.333 00
10/20/2014 28.008 28.008 28.008 28.008 00
10/17/2014 27.919 27.919 27.919 27.919 400
10/16/2014 27.271 27.271 27.271 27.271 00
10/15/2014 26.254 26.254 26.254 26.254 2,100
10/14/2014 26.295 26.295 26.295 26.295 00
10/13/2014 26.441 26.441 26.441 26.441 00
10/10/2014 26.841 26.841 26.841 26.841 00
10/09/2014 27.153 27.153 27.153 27.153 400
10/08/2014 27.044 27.044 27.044 27.044 600
10/07/2014 27.208 27.208 27.208 27.208 00
10/06/2014 27.273 27.273 27.273 27.273 200
10/03/2014 27.43 27.43 27.43 27.43 200
10/02/2014 27.325 27.325 27.325 27.325 00
10/01/2014 27.623 27.623 27.623 27.623 00
09/30/2014 27.903 27.903 27.903 27.903 00
09/29/2014 27.855 27.855 27.855 27.855 300
09/26/2014 28.197 28.197 28.197 28.197 00
09/25/2014 28.384 28.384 28.384 28.384 200
09/24/2014 28.028 28.028 28.028 28.028 800
09/23/2014 28.398 28.398 28.398 28.398 500
09/22/2014 28.229 28.229 28.229 28.229 00
09/19/2014 27.993 27.993 27.993 27.993 1,800
09/18/2014 27.88 27.88 27.88 27.88 00
09/17/2014 27.938 27.938 27.938 27.938 600
09/16/2014 27.664 27.664 27.664 27.664 200
09/15/2014 28.003 28.003 28.003 28.003 00
09/12/2014 28.173 28.173 28.173 28.173 00
09/11/2014 28.076 28.076 28.076 28.076 00
09/10/2014 28.107 28.107 28.107 28.107 00
09/09/2014 28.471 28.471 28.471 28.471 300
09/08/2014 28.816 28.816 28.816 28.816 500
09/05/2014 28.584 28.584 28.584 28.584 00
09/04/2014 28.562 28.562 28.562 28.562 00
09/03/2014 28.644 28.644 28.644 28.644 00
09/02/2014 28.517 28.517 28.517 28.517 200
08/29/2014 28.382 28.382 28.382 28.382 500
08/28/2014 28.717 28.717 28.717 28.717 1,100
08/27/2014 28.507 28.507 28.507 28.507 00
08/26/2014 28.43 28.43 28.43 28.43 00
08/25/2014 28.589 28.589 28.589 28.589 00
08/22/2014 28.941 28.941 28.941 28.941 00
08/21/2014 28.828 28.828 28.828 28.828 00
08/20/2014 28.718 28.718 28.718 28.718 00
08/19/2014 28.085 28.085 28.085 28.085 300
08/18/2014 27.9 27.9 27.9 27.9 00
08/15/2014 27.671 27.671 27.671 27.671 00
08/14/2014 27.929 27.929 27.929 27.929 700
08/13/2014 27.885 27.885 27.885 27.885 900
08/12/2014 28.064 28.064 28.064 28.064 00
08/11/2014 28.1 28.1 28.1 28.1 00
08/08/2014 27.68 27.68 27.68 27.68 200
08/07/2014 27.639 27.639 27.639 27.639 500
08/06/2014 27.149 27.149 27.149 27.149 200
08/05/2014 27.956 27.956 27.956 27.956 500
08/04/2014 28.151 28.151 28.151 28.151 300
08/01/2014 29.886 29.886 29.886 29.886 00
07/31/2014 29.7 29.71 29.19 29.71 1,791
07/30/2014 29.886 29.886 29.886 29.886 00
07/29/2014 29.78 29.9 29.78 29.9 480
07/28/2014 29.886 29.886 29.886 29.886 00
07/25/2014 29.886 29.886 29.886 29.886 300
07/24/2014 30.257 30.257 30.257 30.257 00
07/23/2014 30.595 30.595 30.595 30.595 00
07/22/2014 30.052 30.052 30.052 30.052 3,200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?