Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 875.00 | 935.00 | 875.00 | 885.00 | 885.00 | 1,096,100 |
| 2024-01-26 | 945.00 | 985.00 | 910.00 | 915.00 | 915.00 | 530,500 |
| 2024-01-25 | 880.00 | 1,025.00 | 880.00 | 945.00 | 945.00 | 1,083,200 |
| 2024-01-24 | 960.00 | 970.00 | 910.00 | 920.00 | 920.00 | 553,500 |
| 2024-01-23 | 1,015.00 | 1,025.00 | 960.00 | 960.00 | 960.00 | 1,160,800 |
| 2024-01-22 | 1,000.00 | 1,040.00 | 955.00 | 1,015.00 | 1,015.00 | 1,164,000 |
| 2024-01-19 | 1,025.00 | 1,045.00 | 990.00 | 1,000.00 | 1,000.00 | 1,185,700 |
| 2024-01-18 | 1,095.00 | 1,110.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,518,200 |
| 2024-01-17 | 1,110.00 | 1,140.00 | 1,070.00 | 1,095.00 | 1,095.00 | 768,600 |
| 2024-01-16 | 1,075.00 | 1,125.00 | 1,015.00 | 1,110.00 | 1,110.00 | 2,168,500 |
| 2024-01-15 | 1,090.00 | 1,125.00 | 1,050.00 | 1,075.00 | 1,075.00 | 2,018,600 |
| 2024-01-12 | 1,120.00 | 1,140.00 | 975.00 | 1,090.00 | 1,090.00 | 1,938,600 |
| 2024-01-11 | 1,170.00 | 1,180.00 | 1,100.00 | 1,120.00 | 1,120.00 | 2,269,700 |
| 2024-01-10 | 1,265.00 | 1,265.00 | 1,145.00 | 1,170.00 | 1,170.00 | 4,643,800 |
| 2024-01-09 | 1,090.00 | 1,330.00 | 1,085.00 | 1,245.00 | 1,245.00 | 16,687,400 |
| 2024-01-08 | 1,110.00 | 1,115.00 | 1,040.00 | 1,065.00 | 1,065.00 | 3,536,200 |
| 2024-01-05 | 1,260.00 | 1,270.00 | 1,100.00 | 1,115.00 | 1,115.00 | 10,062,800 |
| 2024-01-04 | 1,395.00 | 1,545.00 | 1,245.00 | 1,265.00 | 1,265.00 | 25,880,900 |
| 2024-01-03 | 1,180.00 | 1,395.00 | 1,180.00 | 1,350.00 | 1,350.00 | 11,313,100 |
| 2024-01-02 | 1,150.00 | 1,195.00 | 1,120.00 | 1,160.00 | 1,160.00 | 1,735,700 |
| 2023-12-29 | 1,175.00 | 1,180.00 | 1,135.00 | 1,145.00 | 1,145.00 | 930,100 |
| 2023-12-28 | 1,170.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,160.00 | 1,132,600 |
| 2023-12-27 | 1,140.00 | 1,305.00 | 1,105.00 | 1,160.00 | 1,160.00 | 6,214,200 |
| 2023-12-22 | 1,040.00 | 1,145.00 | 1,040.00 | 1,085.00 | 1,085.00 | 1,147,900 |
| 2023-12-21 | 1,095.00 | 1,185.00 | 1,070.00 | 1,080.00 | 1,080.00 | 2,172,000 |
| 2023-12-20 | 1,130.00 | 1,360.00 | 1,100.00 | 1,145.00 | 1,145.00 | 15,662,900 |
| 2023-12-19 | 1,065.00 | 1,220.00 | 1,065.00 | 1,170.00 | 1,170.00 | 5,613,600 |
| 2023-12-18 | 1,025.00 | 1,200.00 | 1,000.00 | 1,165.00 | 1,165.00 | 2,548,300 |
| 2023-12-15 | 1,080.00 | 1,150.00 | 1,030.00 | 1,070.00 | 1,070.00 | 1,064,500 |
| 2023-12-14 | 920.00 | 1,100.00 | 875.00 | 1,075.00 | 1,075.00 | 2,738,100 |
| 2023-12-13 | 880.00 | 980.00 | 880.00 | 915.00 | 915.00 | 2,264,800 |
| 2023-12-12 | 1,125.00 | 1,135.00 | 865.00 | 880.00 | 880.00 | 5,046,500 |
| 2023-12-11 | 1,185.00 | 1,200.00 | 1,110.00 | 1,140.00 | 1,140.00 | 721,400 |
| 2023-12-08 | 1,170.00 | 1,235.00 | 1,150.00 | 1,155.00 | 1,155.00 | 738,100 |
| 2023-12-07 | 1,215.00 | 1,270.00 | 1,105.00 | 1,150.00 | 1,150.00 | 1,923,400 |
| 2023-12-06 | 1,340.00 | 1,395.00 | 1,050.00 | 1,215.00 | 1,215.00 | 8,693,300 |
| 2023-12-05 | 1,400.00 | 1,440.00 | 1,300.00 | 1,335.00 | 1,335.00 | 3,752,500 |
| 2023-12-04 | 1,285.00 | 1,490.00 | 1,180.00 | 1,400.00 | 1,400.00 | 9,706,100 |
| 2023-12-01 | 1,000.00 | 1,250.00 | 1,000.00 | 1,250.00 | 1,250.00 | 12,171,800 |
| 2023-11-30 | 1,010.00 | 1,100.00 | 805.00 | 1,000.00 | 1,000.00 | 13,653,200 |
| 2023-11-29 | 845.00 | 980.00 | 840.00 | 980.00 | 980.00 | 10,351,700 |
| 2023-11-28 | 780.00 | 790.00 | 780.00 | 785.00 | 785.00 | 2,000 |
| 2023-11-27 | 795.00 | 795.00 | 775.00 | 780.00 | 780.00 | 15,100 |
| 2023-11-24 | 780.00 | 825.00 | 775.00 | 780.00 | 780.00 | 17,200 |
| 2023-11-23 | 840.00 | 860.00 | 785.00 | 785.00 | 785.00 | 11,400 |
| 2023-11-22 | 800.00 | 845.00 | 770.00 | 800.00 | 800.00 | 179,000 |
| 2023-11-21 | 840.00 | 865.00 | 840.00 | 845.00 | 845.00 | 23,300 |
| 2023-11-20 | 780.00 | 840.00 | 775.00 | 815.00 | 815.00 | 23,200 |
| 2023-11-17 | 810.00 | 835.00 | 785.00 | 785.00 | 785.00 | 100,400 |
| 2023-11-16 | 810.00 | 840.00 | 810.00 | 810.00 | 810.00 | 9,300 |
| 2023-11-15 | 855.00 | 875.00 | 810.00 | 810.00 | 810.00 | 8,900 |
| 2023-11-14 | 840.00 | 840.00 | 810.00 | 810.00 | 810.00 | 11,900 |
| 2023-11-13 | 840.00 | 845.00 | 805.00 | 845.00 | 845.00 | 8,400 |
| 2023-11-10 | 850.00 | 850.00 | 795.00 | 840.00 | 840.00 | 19,500 |
| 2023-11-09 | 860.00 | 860.00 | 830.00 | 830.00 | 830.00 | 6,300 |
| 2023-11-08 | 875.00 | 875.00 | 835.00 | 875.00 | 875.00 | 21,700 |
| 2023-11-07 | 840.00 | 880.00 | 840.00 | 880.00 | 880.00 | 6,300 |
| 2023-11-06 | 840.00 | 895.00 | 840.00 | 885.00 | 885.00 | 14,300 |
| 2023-11-03 | 800.00 | 850.00 | 800.00 | 840.00 | 840.00 | 102,200 |
| 2023-11-02 | 835.00 | 845.00 | 830.00 | 830.00 | 830.00 | 6,600 |
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.