Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 830.00 | 835.00 | 830.00 | 830.00 | 830.00 | 500 |
| 2023-10-31 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | 11,100 |
| 2023-10-30 | 850.00 | 850.00 | 825.00 | 825.00 | 825.00 | 8,700 |
| 2023-10-27 | 870.00 | 870.00 | 840.00 | 840.00 | 840.00 | 78,100 |
| 2023-10-26 | 875.00 | 935.00 | 875.00 | 875.00 | 875.00 | 104,000 |
| 2023-10-25 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 32,100 |
| 2023-10-24 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1,100 |
| 2023-10-23 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 200 |
| 2023-10-20 | 855.00 | 860.00 | 855.00 | 855.00 | 855.00 | 12,600 |
| 2023-10-19 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 9,000 |
| 2023-10-18 | 855.00 | 900.00 | 850.00 | 855.00 | 855.00 | 4,500 |
| 2023-10-17 | 895.00 | 900.00 | 855.00 | 855.00 | 855.00 | 16,300 |
| 2023-10-16 | 910.00 | 910.00 | 855.00 | 855.00 | 855.00 | 4,400 |
| 2023-10-13 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 400 |
| 2023-10-12 | 920.00 | 920.00 | 830.00 | 845.00 | 845.00 | 26,200 |
| 2023-10-11 | 870.00 | 955.00 | 870.00 | 920.00 | 920.00 | 227,200 |
| 2023-10-10 | 850.00 | 880.00 | 850.00 | 870.00 | 870.00 | 108,100 |
| 2023-10-09 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 38,300 |
| 2023-10-06 | 815.00 | 870.00 | 775.00 | 845.00 | 845.00 | 42,100 |
| 2023-10-05 | 805.00 | 825.00 | 805.00 | 815.00 | 815.00 | 65,400 |
| 2023-10-04 | 760.00 | 805.00 | 760.00 | 805.00 | 805.00 | 9,900 |
| 2023-10-03 | 765.00 | 805.00 | 765.00 | 805.00 | 805.00 | 3,000 |
| 2023-10-02 | 800.00 | 805.00 | 760.00 | 760.00 | 760.00 | 29,100 |
| 2023-09-29 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 3,400 |
| 2023-09-27 | 795.00 | 820.00 | 795.00 | 820.00 | 820.00 | 21,100 |
| 2023-09-26 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 5,900 |
| 2023-09-25 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | 105,400 |
| 2023-09-22 | 805.00 | 805.00 | 780.00 | 780.00 | 780.00 | 19,700 |
| 2023-09-21 | 800.00 | 800.00 | 770.00 | 780.00 | 780.00 | 2,100 |
| 2023-09-20 | 775.00 | 800.00 | 775.00 | 800.00 | 800.00 | 22,700 |
| 2023-09-19 | 760.00 | 790.00 | 760.00 | 780.00 | 780.00 | 1,300 |
| 2023-09-18 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2023-09-15 | 745.00 | 795.00 | 745.00 | 765.00 | 765.00 | 1,600 |
| 2023-09-14 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 100 |
| 2023-09-13 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 25,000 |
| 2023-09-12 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 100 |
| 2023-09-11 | 760.00 | 765.00 | 760.00 | 760.00 | 760.00 | 61,400 |
| 2023-09-08 | 800.00 | 800.00 | 740.00 | 750.00 | 750.00 | 14,000 |
| 2023-09-07 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 9,100 |
| 2023-09-06 | 750.00 | 800.00 | 730.00 | 800.00 | 800.00 | 10,100 |
| 2023-09-05 | 765.00 | 800.00 | 765.00 | 800.00 | 800.00 | 3,700 |
| 2023-09-04 | 795.00 | 795.00 | 765.00 | 765.00 | 765.00 | 33,200 |
| 2023-09-01 | 755.00 | 795.00 | 755.00 | 795.00 | 795.00 | 600 |
| 2023-08-31 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 16,700 |
| 2023-08-30 | 790.00 | 795.00 | 740.00 | 755.00 | 755.00 | 4,900 |
| 2023-08-29 | 790.00 | 800.00 | 790.00 | 795.00 | 795.00 | 12,200 |
| 2023-08-28 | 770.00 | 780.00 | 720.00 | 780.00 | 780.00 | 24,800 |
| 2023-08-25 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 8,500 |
| 2023-08-24 | 760.00 | 785.00 | 760.00 | 785.00 | 785.00 | 8,700 |
| 2023-08-23 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 500 |
| 2023-08-22 | 760.00 | 785.00 | 760.00 | 785.00 | 785.00 | 6,700 |
| 2023-08-21 | 780.00 | 830.00 | 760.00 | 780.00 | 780.00 | 9,100 |
| 2023-08-18 | 760.00 | 775.00 | 755.00 | 775.00 | 775.00 | 48,200 |
| 2023-08-16 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 5,500 |
| 2023-08-15 | 800.00 | 800.00 | 755.00 | 760.00 | 760.00 | 42,600 |
| 2023-08-14 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 6,300 |
| 2023-08-11 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1,000 |
| 2023-08-10 | 780.00 | 780.00 | 755.00 | 780.00 | 780.00 | 1,800 |
| 2023-08-09 | 800.00 | 800.00 | 770.00 | 770.00 | 770.00 | 2,100 |
| 2023-08-08 | 720.00 | 800.00 | 720.00 | 800.00 | 800.00 | 17,000 |
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.