Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 845.00 | 845.00 | 830.00 | 840.00 | 840.00 | 63,500 |
| 2023-01-27 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 173,300 |
| 2023-01-26 | 855.00 | 855.00 | 830.00 | 850.00 | 850.00 | 10,000 |
| 2023-01-25 | 875.00 | 880.00 | 860.00 | 880.00 | 880.00 | 4,900 |
| 2023-01-24 | 910.00 | 910.00 | 880.00 | 880.00 | 880.00 | 6,200 |
| 2023-01-20 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 13,100 |
| 2023-01-19 | 890.00 | 900.00 | 880.00 | 900.00 | 900.00 | 5,700 |
| 2023-01-18 | 875.00 | 895.00 | 865.00 | 885.00 | 885.00 | 4,700 |
| 2023-01-17 | 855.00 | 895.00 | 855.00 | 870.00 | 870.00 | 5,200 |
| 2023-01-16 | 860.00 | 870.00 | 830.00 | 865.00 | 865.00 | 24,700 |
| 2023-01-13 | 845.00 | 880.00 | 840.00 | 855.00 | 855.00 | 5,600 |
| 2023-01-12 | 860.00 | 885.00 | 835.00 | 840.00 | 840.00 | 7,900 |
| 2023-01-11 | 850.00 | 850.00 | 825.00 | 830.00 | 830.00 | 9,700 |
| 2023-01-10 | 860.00 | 860.00 | 840.00 | 840.00 | 840.00 | 15,500 |
| 2023-01-09 | 855.00 | 860.00 | 855.00 | 855.00 | 855.00 | 2,100 |
| 2023-01-06 | 875.00 | 875.00 | 855.00 | 855.00 | 855.00 | 1,400 |
| 2023-01-05 | 855.00 | 885.00 | 850.00 | 875.00 | 875.00 | 6,800 |
| 2023-01-04 | 860.00 | 880.00 | 855.00 | 855.00 | 855.00 | 5,900 |
| 2023-01-03 | 865.00 | 870.00 | 850.00 | 855.00 | 855.00 | 38,000 |
| 2023-01-02 | 865.00 | 865.00 | 840.00 | 860.00 | 860.00 | 22,100 |
| 2022-12-30 | 855.00 | 880.00 | 845.00 | 865.00 | 865.00 | 11,400 |
| 2022-12-29 | 855.00 | 865.00 | 850.00 | 865.00 | 865.00 | 4,800 |
| 2022-12-28 | 885.00 | 885.00 | 855.00 | 860.00 | 860.00 | 30,200 |
| 2022-12-27 | 915.00 | 915.00 | 895.00 | 895.00 | 895.00 | 4,500 |
| 2022-12-26 | 895.00 | 900.00 | 885.00 | 900.00 | 900.00 | 3,900 |
| 2022-12-23 | 890.00 | 905.00 | 885.00 | 895.00 | 895.00 | 12,500 |
| 2022-12-22 | 905.00 | 905.00 | 865.00 | 885.00 | 885.00 | 44,600 |
| 2022-12-21 | 935.00 | 975.00 | 890.00 | 890.00 | 890.00 | 265,700 |
| 2022-12-20 | 940.00 | 950.00 | 900.00 | 940.00 | 940.00 | 26,100 |
| 2022-12-19 | 940.00 | 965.00 | 915.00 | 915.00 | 915.00 | 23,100 |
| 2022-12-16 | 950.00 | 970.00 | 940.00 | 940.00 | 940.00 | 6,800 |
| 2022-12-15 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1,100 |
| 2022-12-14 | 955.00 | 960.00 | 905.00 | 955.00 | 955.00 | 35,400 |
| 2022-12-13 | 940.00 | 955.00 | 940.00 | 940.00 | 940.00 | 3,300 |
| 2022-12-12 | 940.00 | 995.00 | 925.00 | 970.00 | 970.00 | 5,200 |
| 2022-12-09 | 940.00 | 980.00 | 910.00 | 940.00 | 940.00 | 32,100 |
| 2022-12-08 | 975.00 | 980.00 | 940.00 | 950.00 | 950.00 | 12,100 |
| 2022-12-07 | 970.00 | 980.00 | 925.00 | 970.00 | 970.00 | 3,500 |
| 2022-12-06 | 960.00 | 995.00 | 930.00 | 970.00 | 970.00 | 30,000 |
| 2022-12-05 | 985.00 | 990.00 | 940.00 | 965.00 | 965.00 | 66,200 |
| 2022-12-02 | 965.00 | 1,060.00 | 950.00 | 985.00 | 985.00 | 423,400 |
| 2022-12-01 | 1,000.00 | 1,015.00 | 935.00 | 965.00 | 965.00 | 436,100 |
| 2022-11-30 | 920.00 | 940.00 | 915.00 | 940.00 | 940.00 | 16,500 |
| 2022-11-29 | 930.00 | 940.00 | 900.00 | 940.00 | 940.00 | 16,100 |
| 2022-11-28 | 935.00 | 935.00 | 920.00 | 930.00 | 930.00 | 2,200 |
| 2022-11-25 | 925.00 | 930.00 | 925.00 | 930.00 | 930.00 | 200 |
| 2022-11-24 | 920.00 | 925.00 | 900.00 | 920.00 | 920.00 | 15,600 |
| 2022-11-23 | 935.00 | 935.00 | 920.00 | 920.00 | 920.00 | 2,100 |
| 2022-11-22 | 945.00 | 945.00 | 920.00 | 935.00 | 935.00 | 7,500 |
| 2022-11-21 | 920.00 | 940.00 | 900.00 | 920.00 | 920.00 | 17,000 |
| 2022-11-18 | 910.00 | 940.00 | 880.00 | 920.00 | 920.00 | 121,700 |
| 2022-11-17 | 925.00 | 950.00 | 910.00 | 910.00 | 910.00 | 20,000 |
| 2022-11-16 | 900.00 | 950.00 | 900.00 | 925.00 | 925.00 | 79,600 |
| 2022-11-15 | 985.00 | 1,010.00 | 915.00 | 915.00 | 915.00 | 387,200 |
| 2022-11-14 | 895.00 | 1,100.00 | 890.00 | 980.00 | 980.00 | 953,700 |
| 2022-11-11 | 915.00 | 935.00 | 900.00 | 900.00 | 900.00 | 5,300 |
| 2022-11-10 | 890.00 | 915.00 | 890.00 | 915.00 | 915.00 | 4,000 |
| 2022-11-09 | 890.00 | 920.00 | 890.00 | 905.00 | 905.00 | 7,300 |
| 2022-11-08 | 890.00 | 940.00 | 890.00 | 890.00 | 890.00 | 43,600 |
| 2022-11-07 | 900.00 | 910.00 | 890.00 | 910.00 | 910.00 | 3,000 |
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.