Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 780.00 | 800.00 | 730.00 | 750.00 | 750.00 | 1,000 |
| 2023-08-04 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 2,700 |
| 2023-08-03 | 730.00 | 760.00 | 730.00 | 760.00 | 760.00 | 20,800 |
| 2023-08-02 | 780.00 | 780.00 | 745.00 | 750.00 | 750.00 | 1,500 |
| 2023-08-01 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | 19,600 |
| 2023-07-31 | 775.00 | 785.00 | 775.00 | 775.00 | 775.00 | 11,100 |
| 2023-07-28 | 775.00 | 800.00 | 765.00 | 765.00 | 765.00 | 3,700 |
| 2023-07-27 | 750.00 | 800.00 | 750.00 | 775.00 | 775.00 | 4,600 |
| 2023-07-26 | 790.00 | 790.00 | 745.00 | 745.00 | 745.00 | 4,400 |
| 2023-07-25 | 785.00 | 800.00 | 755.00 | 795.00 | 795.00 | 20,200 |
| 2023-07-24 | 795.00 | 800.00 | 785.00 | 785.00 | 785.00 | 3,400 |
| 2023-07-21 | 790.00 | 810.00 | 785.00 | 785.00 | 785.00 | 9,200 |
| 2023-07-20 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 8,100 |
| 2023-07-18 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | 78,600 |
| 2023-07-17 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | 4,100 |
| 2023-07-14 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 800 |
| 2023-07-13 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | 52,100 |
| 2023-07-12 | 795.00 | 805.00 | 785.00 | 805.00 | 805.00 | 5,900 |
| 2023-07-11 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 31,600 |
| 2023-07-10 | 800.00 | 815.00 | 790.00 | 795.00 | 795.00 | 12,200 |
| 2023-07-07 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 5,400 |
| 2023-07-06 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | 29,300 |
| 2023-07-05 | 800.00 | 820.00 | 775.00 | 820.00 | 820.00 | 6,200 |
| 2023-07-04 | 825.00 | 825.00 | 790.00 | 790.00 | 790.00 | 2,300 |
| 2023-07-03 | 820.00 | 830.00 | 780.00 | 800.00 | 800.00 | 19,300 |
| 2023-06-27 | 835.00 | 855.00 | 805.00 | 830.00 | 830.00 | 16,500 |
| 2023-06-26 | 825.00 | 835.00 | 790.00 | 835.00 | 835.00 | 21,200 |
| 2023-06-23 | 800.00 | 835.00 | 795.00 | 825.00 | 825.00 | 13,800 |
| 2023-06-22 | 820.00 | 840.00 | 790.00 | 790.00 | 790.00 | 26,700 |
| 2023-06-21 | 815.00 | 850.00 | 780.00 | 820.00 | 820.00 | 93,500 |
| 2023-06-20 | 780.00 | 975.00 | 780.00 | 855.00 | 855.00 | 893,300 |
| 2023-06-19 | 660.00 | 805.00 | 660.00 | 805.00 | 805.00 | 499,000 |
| 2023-06-16 | 650.00 | 685.00 | 595.00 | 645.00 | 645.00 | 949,300 |
| 2023-06-15 | 640.00 | 705.00 | 640.00 | 680.00 | 680.00 | 6,200 |
| 2023-06-14 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 10,500 |
| 2023-06-13 | 690.00 | 690.00 | 640.00 | 650.00 | 650.00 | 151,700 |
| 2023-06-12 | 685.00 | 685.00 | 670.00 | 685.00 | 685.00 | 11,600 |
| 2023-06-09 | 675.00 | 705.00 | 675.00 | 685.00 | 685.00 | 7,600 |
| 2023-06-08 | 690.00 | 700.00 | 675.00 | 690.00 | 690.00 | 7,700 |
| 2023-06-07 | 690.00 | 725.00 | 665.00 | 690.00 | 690.00 | 66,000 |
| 2023-06-06 | 710.00 | 760.00 | 700.00 | 705.00 | 705.00 | 13,200 |
| 2023-06-05 | 745.00 | 745.00 | 710.00 | 710.00 | 710.00 | 3,100 |
| 2023-05-31 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 300 |
| 2023-05-30 | 695.00 | 710.00 | 690.00 | 700.00 | 700.00 | 33,500 |
| 2023-05-29 | 685.00 | 710.00 | 685.00 | 710.00 | 710.00 | 22,900 |
| 2023-05-26 | 715.00 | 750.00 | 685.00 | 685.00 | 685.00 | 13,000 |
| 2023-05-25 | 705.00 | 725.00 | 700.00 | 700.00 | 700.00 | 21,000 |
| 2023-05-24 | 735.00 | 735.00 | 700.00 | 705.00 | 705.00 | 5,800 |
| 2023-05-23 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 400 |
| 2023-05-22 | 745.00 | 745.00 | 720.00 | 740.00 | 740.00 | 2,500 |
| 2023-05-19 | 720.00 | 755.00 | 720.00 | 745.00 | 745.00 | 36,000 |
| 2023-05-17 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 3,600 |
| 2023-05-16 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 6,500 |
| 2023-05-15 | 750.00 | 750.00 | 730.00 | 735.00 | 735.00 | 43,700 |
| 2023-05-12 | 755.00 | 755.00 | 745.00 | 750.00 | 750.00 | 23,100 |
| 2023-05-11 | 765.00 | 790.00 | 750.00 | 755.00 | 755.00 | 7,500 |
| 2023-05-10 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | 28,600 |
| 2023-05-09 | 805.00 | 805.00 | 765.00 | 770.00 | 770.00 | 50,800 |
| 2023-05-08 | 785.00 | 785.00 | 775.00 | 775.00 | 775.00 | 40,300 |
| 2023-05-05 | 855.00 | 855.00 | 785.00 | 785.00 | 785.00 | 9,700 |
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.