Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 4,104,300 |
| 2026-10-16 | 184.00 | 194.00 | 184.00 | 184.00 | 184.00 | 36,646,000 |
| 2026-10-15 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | 8,430,200 |
| 2026-10-14 | 224.00 | 240.00 | 218.00 | 226.00 | 226.00 | 12,063,500 |
| 2026-10-13 | 220.00 | 226.00 | 212.00 | 220.00 | 220.00 | 6,196,800 |
| 2026-10-12 | 228.00 | 232.00 | 214.00 | 224.00 | 224.00 | 15,764,000 |
| 2026-10-09 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 4,629,100 |
| 2026-10-08 | 240.00 | 240.00 | 226.00 | 232.00 | 232.00 | 18,062,400 |
| 2026-10-07 | 236.00 | 244.00 | 220.00 | 236.00 | 236.00 | 19,634,500 |
| 2026-10-06 | 202.00 | 238.00 | 202.00 | 234.00 | 234.00 | 43,779,400 |
| 2026-10-05 | 198.00 | 204.00 | 197.00 | 202.00 | 202.00 | 9,288,400 |
| 2026-10-02 | 199.00 | 212.00 | 197.00 | 198.00 | 198.00 | 16,746,500 |
| 2026-10-01 | 208.00 | 212.00 | 198.00 | 199.00 | 199.00 | 21,813,700 |
| 2026-09-30 | 216.00 | 218.00 | 206.00 | 208.00 | 208.00 | 9,677,100 |
| 2026-09-29 | 208.00 | 216.00 | 197.00 | 210.00 | 210.00 | 13,795,800 |
| 2026-09-28 | 206.00 | 216.00 | 204.00 | 208.00 | 208.00 | 9,511,300 |
| 2026-09-25 | 228.00 | 228.00 | 208.00 | 210.00 | 210.00 | 19,541,800 |
| 2026-09-24 | 236.00 | 236.00 | 220.00 | 222.00 | 222.00 | 14,087,300 |
| 2026-09-23 | 232.00 | 236.00 | 224.00 | 234.00 | 234.00 | 9,949,900 |
| 2026-09-22 | 240.00 | 246.00 | 220.00 | 226.00 | 226.00 | 33,589,100 |
| 2026-09-21 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | 12,512,300 |
| 2026-09-18 | 254.00 | 256.00 | 246.00 | 246.00 | 246.00 | 6,061,000 |
| 2026-09-17 | 254.00 | 258.00 | 244.00 | 254.00 | 254.00 | 12,341,200 |
| 2026-09-16 | 258.00 | 260.00 | 250.00 | 250.00 | 250.00 | 11,930,800 |
| 2026-09-15 | 250.00 | 280.00 | 244.00 | 258.00 | 258.00 | 46,524,700 |
| 2026-09-14 | 250.00 | 258.00 | 236.00 | 246.00 | 246.00 | 19,562,000 |
| 2026-09-11 | 252.00 | 260.00 | 246.00 | 252.00 | 252.00 | 14,404,900 |
| 2026-09-10 | 262.00 | 272.00 | 252.00 | 254.00 | 254.00 | 30,479,800 |
| 2026-09-09 | 274.00 | 274.00 | 258.00 | 260.00 | 260.00 | 39,822,400 |
| 2026-09-08 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | 27,273,000 |
| 2026-09-07 | 296.00 | 314.00 | 280.00 | 280.00 | 280.00 | 136,366,000 |
| 2026-09-04 | 284.00 | 286.00 | 270.00 | 276.00 | 276.00 | 35,102,500 |
| 2026-09-03 | 254.00 | 290.00 | 250.00 | 290.00 | 290.00 | 69,331,100 |
| 2026-09-02 | 260.00 | 260.00 | 246.00 | 250.00 | 250.00 | 9,166,900 |
| 2026-09-01 | 258.00 | 262.00 | 248.00 | 250.00 | 250.00 | 19,439,700 |
| 2026-08-31 | 260.00 | 268.00 | 250.00 | 256.00 | 256.00 | 43,476,600 |
| 2026-08-28 | 230.00 | 266.00 | 230.00 | 260.00 | 260.00 | 98,687,100 |
| 2026-08-27 | 212.00 | 232.00 | 212.00 | 226.00 | 226.00 | 10,699,700 |
| 2026-08-26 | 228.00 | 230.00 | 214.00 | 214.00 | 214.00 | 12,818,200 |
| 2026-08-25 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-08-24 | 240.00 | 242.00 | 228.00 | 232.00 | 232.00 | 10,358,200 |
| 2026-08-21 | 236.00 | 240.00 | 228.00 | 236.00 | 236.00 | 18,473,700 |
| 2026-08-20 | 218.00 | 254.00 | 218.00 | 236.00 | 236.00 | 118,837,400 |
| 2026-08-19 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 5,500,100 |
| 2026-08-18 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 4,711,300 |
| 2026-08-17 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-08-14 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 4,524,900 |
| 2026-08-13 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 5,204,800 |
| 2026-08-12 | 212.00 | 216.00 | 208.00 | 216.00 | 216.00 | 3,374,900 |
| 2026-08-11 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | 9,924,200 |
| 2026-08-10 | 220.00 | 228.00 | 216.00 | 218.00 | 218.00 | 13,265,300 |
| 2026-08-07 | 212.00 | 220.00 | 210.00 | 218.00 | 218.00 | 12,895,700 |
| 2026-08-06 | 220.00 | 222.00 | 210.00 | 212.00 | 212.00 | 12,833,100 |
| 2026-08-05 | 206.00 | 220.00 | 206.00 | 218.00 | 218.00 | 13,696,100 |
| 2026-08-04 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 5,374,800 |
| 2026-08-03 | 212.00 | 214.00 | 202.00 | 202.00 | 202.00 | 10,794,000 |
| 2026-07-31 | 204.00 | 214.00 | 202.00 | 210.00 | 210.00 | 5,157,700 |
| 2026-07-30 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 3,739,400 |
| 2026-07-29 | 212.00 | 214.00 | 197.00 | 202.00 | 202.00 | 10,681,100 |
| 2026-07-28 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 3,476,600 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-31 | 0.8588 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.