Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 101.00 | 106.00 | 99.000 | 106.00 | 106.00 | 53,230,500 |
| 2024-05-08 | 106.00 | 111.00 | 100.00 | 101.00 | 101.00 | 154,707,900 |
| 2024-05-07 | 101.00 | 119.00 | 98.000 | 106.00 | 106.00 | 549,590,100 |
| 2024-05-06 | 88.000 | 101.00 | 81.000 | 100.00 | 100.00 | 241,161,300 |
| 2024-05-03 | 94.000 | 99.000 | 87.000 | 87.000 | 87.000 | 80,756,200 |
| 2024-05-02 | 105.00 | 105.00 | 96.000 | 96.000 | 96.000 | 240,229,300 |
| 2024-04-30 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 133,610,200 |
| 2024-04-29 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 97,592,600 |
| 2024-04-26 | 100.00 | 107.00 | 100.00 | 101.00 | 101.00 | 114,702,700 |
| 2024-04-25 | 162.00 | 165.00 | 106.00 | 106.00 | 106.00 | 139,213,100 |
| 2024-04-24 | 173.00 | 182.00 | 154.00 | 162.00 | 162.00 | 24,356,900 |
| 2024-04-23 | 199.00 | 220.00 | 161.00 | 173.00 | 173.00 | 68,791,900 |
| 2024-04-22 | 140.00 | 164.00 | 138.00 | 164.00 | 164.00 | 2,492,000 |
| 2024-04-19 | 147.07 | 147.07 | 110.57 | 122.38 | 122.38 | 93,767,484 |
| 2024-04-18 | 157.81 | 174.98 | 144.92 | 147.07 | 147.07 | 47,846,931 |
| 2024-04-17 | 203.97 | 210.41 | 161.03 | 166.40 | 166.40 | 37,380,400 |
| 2024-04-16 | 223.29 | 251.20 | 201.82 | 203.97 | 203.97 | 55,959,517 |
| 2024-04-05 | 855.00 | 1,040.00 | 820.00 | 1,040.00 | 1,040.00 | 10,163,100 |
| 2024-04-04 | 840.00 | 840.00 | 820.00 | 835.00 | 835.00 | 239,900 |
| 2024-04-03 | 820.00 | 830.00 | 820.00 | 820.00 | 820.00 | 298,300 |
| 2024-04-02 | 820.00 | 850.00 | 815.00 | 820.00 | 820.00 | 255,400 |
| 2024-04-01 | 830.00 | 845.00 | 810.00 | 820.00 | 820.00 | 723,200 |
| 2024-03-28 | 830.00 | 840.00 | 805.00 | 820.00 | 820.00 | 1,089,400 |
| 2024-03-27 | 795.00 | 895.00 | 785.00 | 820.00 | 820.00 | 4,100,500 |
| 2024-03-26 | 795.00 | 795.00 | 755.00 | 785.00 | 785.00 | 832,500 |
| 2024-03-25 | 880.00 | 880.00 | 750.00 | 755.00 | 755.00 | 2,510,300 |
| 2024-03-22 | 700.00 | 815.00 | 640.00 | 815.00 | 815.00 | 5,120,400 |
| 2024-03-21 | 620.00 | 740.00 | 620.00 | 655.00 | 655.00 | 1,261,700 |
| 2024-03-20 | 620.00 | 635.00 | 600.00 | 620.00 | 620.00 | 703,200 |
| 2024-03-19 | 630.00 | 680.00 | 620.00 | 620.00 | 620.00 | 1,154,700 |
| 2024-03-18 | 645.00 | 695.00 | 645.00 | 675.00 | 675.00 | 498,700 |
| 2024-03-15 | 690.00 | 710.00 | 680.00 | 690.00 | 690.00 | 880,200 |
| 2024-03-14 | 690.00 | 740.00 | 690.00 | 710.00 | 710.00 | 1,255,900 |
| 2024-03-13 | 710.00 | 780.00 | 710.00 | 730.00 | 730.00 | 656,300 |
| 2024-03-08 | 715.00 | 750.00 | 715.00 | 750.00 | 750.00 | 142,000 |
| 2024-03-07 | 710.00 | 765.00 | 710.00 | 750.00 | 750.00 | 196,200 |
| 2024-03-06 | 705.00 | 760.00 | 705.00 | 750.00 | 750.00 | 378,100 |
| 2024-03-05 | 790.00 | 790.00 | 750.00 | 750.00 | 750.00 | 681,000 |
| 2024-03-04 | 765.00 | 845.00 | 760.00 | 790.00 | 790.00 | 243,400 |
| 2024-03-01 | 830.00 | 830.00 | 785.00 | 805.00 | 805.00 | 273,500 |
| 2024-02-29 | 830.00 | 840.00 | 755.00 | 830.00 | 830.00 | 517,400 |
| 2024-02-28 | 825.00 | 855.00 | 805.00 | 830.00 | 830.00 | 377,900 |
| 2024-02-27 | 755.00 | 930.00 | 755.00 | 825.00 | 825.00 | 2,333,600 |
| 2024-02-26 | 750.00 | 785.00 | 750.00 | 755.00 | 755.00 | 135,600 |
| 2024-02-23 | 750.00 | 760.00 | 735.00 | 750.00 | 750.00 | 236,600 |
| 2024-02-22 | 765.00 | 795.00 | 705.00 | 750.00 | 750.00 | 1,326,300 |
| 2024-02-21 | 825.00 | 835.00 | 750.00 | 765.00 | 765.00 | 1,913,700 |
| 2024-02-20 | 815.00 | 855.00 | 815.00 | 825.00 | 825.00 | 203,000 |
| 2024-02-19 | 810.00 | 870.00 | 810.00 | 815.00 | 815.00 | 447,100 |
| 2024-02-16 | 850.00 | 870.00 | 840.00 | 850.00 | 850.00 | 231,400 |
| 2024-02-15 | 815.00 | 870.00 | 815.00 | 855.00 | 855.00 | 365,700 |
| 2024-02-13 | 850.00 | 895.00 | 850.00 | 860.00 | 860.00 | 167,000 |
| 2024-02-12 | 830.00 | 900.00 | 830.00 | 875.00 | 875.00 | 107,900 |
| 2024-02-07 | 850.00 | 920.00 | 850.00 | 870.00 | 870.00 | 424,500 |
| 2024-02-06 | 850.00 | 900.00 | 850.00 | 865.00 | 865.00 | 152,000 |
| 2024-02-05 | 850.00 | 900.00 | 850.00 | 885.00 | 885.00 | 131,300 |
| 2024-02-02 | 880.00 | 900.00 | 870.00 | 890.00 | 890.00 | 119,700 |
| 2024-02-01 | 855.00 | 930.00 | 855.00 | 880.00 | 880.00 | 346,900 |
| 2024-01-31 | 770.00 | 975.00 | 770.00 | 900.00 | 900.00 | 2,475,800 |
| 2024-01-30 | 835.00 | 885.00 | 800.00 | 810.00 | 810.00 | 1,873,400 |
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.