Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 820.00 | 820.00 | 795.00 | 810.00 | 810.00 | 6,400 |
| 2023-05-03 | 820.00 | 820.00 | 785.00 | 790.00 | 790.00 | 42,000 |
| 2023-05-02 | 830.00 | 835.00 | 830.00 | 835.00 | 835.00 | 1,000 |
| 2023-04-28 | 835.00 | 860.00 | 830.00 | 835.00 | 835.00 | 213,500 |
| 2023-04-27 | 865.00 | 865.00 | 830.00 | 860.00 | 860.00 | 3,100 |
| 2023-04-26 | 860.00 | 875.00 | 860.00 | 865.00 | 865.00 | 16,800 |
| 2023-04-18 | 850.00 | 870.00 | 835.00 | 860.00 | 860.00 | 1,900 |
| 2023-04-17 | 855.00 | 860.00 | 835.00 | 850.00 | 850.00 | 1,200 |
| 2023-04-14 | 840.00 | 880.00 | 840.00 | 860.00 | 860.00 | 203,100 |
| 2023-04-13 | 835.00 | 875.00 | 830.00 | 835.00 | 835.00 | 11,300 |
| 2023-04-12 | 835.00 | 835.00 | 825.00 | 830.00 | 830.00 | 153,900 |
| 2023-04-11 | 840.00 | 890.00 | 835.00 | 865.00 | 865.00 | 39,100 |
| 2023-04-10 | 800.00 | 895.00 | 800.00 | 840.00 | 840.00 | 39,100 |
| 2023-04-06 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 4,400 |
| 2023-04-05 | 780.00 | 980.00 | 775.00 | 805.00 | 805.00 | 32,700 |
| 2023-04-04 | 785.00 | 800.00 | 775.00 | 785.00 | 785.00 | 158,400 |
| 2023-04-03 | 810.00 | 830.00 | 805.00 | 805.00 | 805.00 | 2,800 |
| 2023-03-31 | 800.00 | 810.00 | 780.00 | 805.00 | 805.00 | 20,900 |
| 2023-03-30 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 1,300 |
| 2023-03-29 | 805.00 | 805.00 | 790.00 | 790.00 | 790.00 | 26,200 |
| 2023-03-28 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | 12,000 |
| 2023-03-27 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 6,200 |
| 2023-03-24 | 800.00 | 845.00 | 800.00 | 840.00 | 840.00 | 7,900 |
| 2023-03-21 | 820.00 | 850.00 | 805.00 | 850.00 | 850.00 | 2,600 |
| 2023-03-20 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | 8,400 |
| 2023-03-17 | 830.00 | 830.00 | 820.00 | 825.00 | 825.00 | 4,000 |
| 2023-03-16 | 840.00 | 845.00 | 825.00 | 825.00 | 825.00 | 13,500 |
| 2023-03-15 | 875.00 | 885.00 | 835.00 | 850.00 | 850.00 | 12,900 |
| 2023-03-14 | 865.00 | 880.00 | 865.00 | 875.00 | 875.00 | 8,300 |
| 2023-03-13 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | 2,400 |
| 2023-03-10 | 890.00 | 900.00 | 885.00 | 900.00 | 900.00 | 1,300 |
| 2023-03-09 | 895.00 | 895.00 | 865.00 | 890.00 | 890.00 | 2,600 |
| 2023-03-08 | 895.00 | 895.00 | 870.00 | 895.00 | 895.00 | 2,500 |
| 2023-03-07 | 905.00 | 905.00 | 890.00 | 895.00 | 895.00 | 4,800 |
| 2023-03-06 | 875.00 | 905.00 | 870.00 | 905.00 | 905.00 | 1,000 |
| 2023-03-03 | 870.00 | 890.00 | 870.00 | 885.00 | 885.00 | 1,100 |
| 2023-03-02 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 11,600 |
| 2023-03-01 | 875.00 | 905.00 | 875.00 | 905.00 | 905.00 | 3,400 |
| 2023-02-28 | 900.00 | 1,020.00 | 875.00 | 900.00 | 900.00 | 33,500 |
| 2023-02-27 | 900.00 | 950.00 | 895.00 | 895.00 | 895.00 | 4,000 |
| 2023-02-24 | 895.00 | 900.00 | 890.00 | 900.00 | 900.00 | 7,900 |
| 2023-02-23 | 890.00 | 910.00 | 890.00 | 910.00 | 910.00 | 66,400 |
| 2023-02-22 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 1,000 |
| 2023-02-21 | 900.00 | 900.00 | 870.00 | 890.00 | 890.00 | 14,900 |
| 2023-02-20 | 880.00 | 910.00 | 880.00 | 910.00 | 910.00 | 74,300 |
| 2023-02-17 | 865.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1,200 |
| 2023-02-16 | 870.00 | 870.00 | 855.00 | 870.00 | 870.00 | 3,800 |
| 2023-02-15 | 845.00 | 870.00 | 845.00 | 870.00 | 870.00 | 4,800 |
| 2023-02-14 | 855.00 | 855.00 | 845.00 | 845.00 | 845.00 | 1,900 |
| 2023-02-13 | 870.00 | 870.00 | 830.00 | 860.00 | 860.00 | 53,200 |
| 2023-02-10 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 100 |
| 2023-02-09 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 36,300 |
| 2023-02-08 | 850.00 | 865.00 | 850.00 | 865.00 | 865.00 | 1,000 |
| 2023-02-07 | 845.00 | 875.00 | 840.00 | 850.00 | 850.00 | 411,700 |
| 2023-02-06 | 855.00 | 855.00 | 840.00 | 845.00 | 845.00 | 3,200 |
| 2023-02-03 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | 8,200 |
| 2023-02-02 | 850.00 | 880.00 | 850.00 | 855.00 | 855.00 | 203,800 |
| 2023-02-01 | 860.00 | 880.00 | 855.00 | 880.00 | 880.00 | 9,600 |
| 2023-01-31 | 840.00 | 860.00 | 830.00 | 860.00 | 860.00 | 120,200 |
| 2023-01-30 | 845.00 | 845.00 | 830.00 | 840.00 | 840.00 | 63,500 |
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.