Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 95.000 | 104.00 | 94.000 | 100.00 | 100.00 | 29,549,400 |
| 2024-08-08 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 7,021,800 |
| 2024-08-07 | 92.000 | 95.000 | 92.000 | 95.000 | 95.000 | 6,564,600 |
| 2024-08-06 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 14,068,100 |
| 2024-08-05 | 98.000 | 98.000 | 89.000 | 93.000 | 93.000 | 58,996,400 |
| 2024-08-02 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 8,438,500 |
| 2024-08-01 | 101.00 | 101.00 | 93.000 | 96.000 | 96.000 | 61,495,600 |
| 2024-07-31 | 99.000 | 102.00 | 98.000 | 101.00 | 101.00 | 9,677,300 |
| 2024-07-30 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 12,685,500 |
| 2024-07-29 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 10,224,200 |
| 2024-07-26 | 93.000 | 102.00 | 93.000 | 100.00 | 100.00 | 16,293,300 |
| 2024-07-25 | 103.00 | 103.00 | 98.000 | 100.00 | 100.00 | 27,898,400 |
| 2024-07-24 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 26,990,300 |
| 2024-07-23 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 16,017,000 |
| 2024-07-22 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 30,888,000 |
| 2024-07-19 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 22,915,700 |
| 2024-07-18 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 21,874,200 |
| 2024-07-17 | 108.00 | 109.00 | 100.00 | 105.00 | 105.00 | 105,211,900 |
| 2024-07-16 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 14,024,000 |
| 2024-07-15 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 5,682,400 |
| 2024-07-12 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 9,162,900 |
| 2024-07-11 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 10,181,500 |
| 2024-07-10 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 29,615,200 |
| 2024-07-09 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 11,509,000 |
| 2024-07-08 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 11,501,300 |
| 2024-07-05 | 113.00 | 118.00 | 111.00 | 113.00 | 113.00 | 37,406,300 |
| 2024-07-04 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 19,724,500 |
| 2024-07-03 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | 17,438,700 |
| 2024-07-02 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 14,859,600 |
| 2024-07-01 | 111.00 | 115.00 | 110.00 | 114.00 | 114.00 | 29,615,700 |
| 2024-06-28 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 18,984,500 |
| 2024-06-27 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 18,745,700 |
| 2024-06-26 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | 20,859,300 |
| 2024-06-25 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 14,345,300 |
| 2024-06-24 | 107.00 | 112.00 | 107.00 | 110.00 | 110.00 | 14,955,900 |
| 2024-06-21 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | 29,774,900 |
| 2024-06-20 | 95.000 | 112.00 | 95.000 | 110.00 | 110.00 | 48,439,500 |
| 2024-06-19 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | 34,572,200 |
| 2024-06-14 | 101.00 | 110.00 | 101.00 | 105.00 | 105.00 | 29,583,100 |
| 2024-06-13 | 109.00 | 110.00 | 105.00 | 109.00 | 109.00 | 26,630,300 |
| 2024-06-12 | 115.00 | 117.00 | 108.00 | 108.00 | 108.00 | 84,095,300 |
| 2024-06-11 | 115.00 | 119.00 | 114.00 | 115.00 | 115.00 | 18,272,400 |
| 2024-06-10 | 117.00 | 118.00 | 113.00 | 115.00 | 115.00 | 21,982,500 |
| 2024-06-07 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 24,610,000 |
| 2024-06-06 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 36,939,100 |
| 2024-06-05 | 119.00 | 124.00 | 113.00 | 113.00 | 113.00 | 80,654,300 |
| 2024-06-04 | 113.00 | 120.00 | 110.00 | 118.00 | 118.00 | 53,862,600 |
| 2024-06-03 | 118.00 | 121.00 | 112.00 | 113.00 | 113.00 | 85,046,300 |
| 2024-05-31 | 128.00 | 129.00 | 116.00 | 118.00 | 118.00 | 82,261,000 |
| 2024-05-30 | 131.00 | 135.00 | 127.00 | 127.00 | 127.00 | 85,601,400 |
| 2024-05-29 | 125.00 | 133.00 | 122.00 | 132.00 | 132.00 | 136,051,200 |
| 2024-05-28 | 119.00 | 124.00 | 118.00 | 124.00 | 124.00 | 75,644,400 |
| 2024-05-27 | 123.00 | 128.00 | 117.00 | 119.00 | 119.00 | 80,224,500 |
| 2024-05-22 | 117.00 | 127.00 | 115.00 | 123.00 | 123.00 | 279,576,200 |
| 2024-05-21 | 114.00 | 118.00 | 112.00 | 116.00 | 116.00 | 180,028,000 |
| 2024-05-20 | 104.00 | 115.00 | 104.00 | 112.00 | 112.00 | 141,961,400 |
| 2024-05-17 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 35,003,100 |
| 2024-05-16 | 101.00 | 107.00 | 101.00 | 105.00 | 105.00 | 46,990,600 |
| 2024-05-15 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 39,888,700 |
| 2024-05-14 | 107.00 | 110.00 | 98.000 | 102.00 | 102.00 | 206,884,500 |
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.