Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 940.00 | 940.00 | 880.00 | 895.00 | 895.00 | 22,700 |
| 2022-11-02 | 900.00 | 950.00 | 900.00 | 945.00 | 945.00 | 16,500 |
| 2022-11-01 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | 11,700 |
| 2022-10-31 | 875.00 | 900.00 | 870.00 | 900.00 | 900.00 | 12,900 |
| 2022-10-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,400 |
| 2022-10-27 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | 2,500 |
| 2022-10-26 | 885.00 | 900.00 | 885.00 | 900.00 | 900.00 | 7,000 |
| 2022-10-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2,700 |
| 2022-10-24 | 875.00 | 900.00 | 840.00 | 900.00 | 900.00 | 19,200 |
| 2022-10-21 | 875.00 | 900.00 | 875.00 | 885.00 | 885.00 | 13,000 |
| 2022-10-20 | 880.00 | 885.00 | 865.00 | 885.00 | 885.00 | 9,800 |
| 2022-10-19 | 850.00 | 895.00 | 850.00 | 885.00 | 885.00 | 5,500 |
| 2022-10-18 | 895.00 | 895.00 | 890.00 | 895.00 | 895.00 | 7,500 |
| 2022-10-17 | 875.00 | 895.00 | 875.00 | 895.00 | 895.00 | 20,300 |
| 2022-10-14 | 895.00 | 895.00 | 875.00 | 875.00 | 875.00 | 3,300 |
| 2022-10-13 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 1,000 |
| 2022-10-12 | 900.00 | 900.00 | 895.00 | 900.00 | 900.00 | 5,700 |
| 2022-10-11 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2022-10-10 | 915.00 | 915.00 | 870.00 | 905.00 | 905.00 | 10,900 |
| 2022-10-07 | 885.00 | 915.00 | 885.00 | 915.00 | 915.00 | 600 |
| 2022-10-06 | 895.00 | 920.00 | 895.00 | 920.00 | 920.00 | 12,500 |
| 2022-10-05 | 890.00 | 905.00 | 890.00 | 900.00 | 900.00 | 5,400 |
| 2022-10-04 | 885.00 | 910.00 | 885.00 | 885.00 | 885.00 | 1,300 |
| 2022-10-03 | 905.00 | 905.00 | 880.00 | 880.00 | 880.00 | 2,800 |
| 2022-09-30 | 900.00 | 910.00 | 895.00 | 910.00 | 910.00 | 15,200 |
| 2022-09-29 | 900.00 | 920.00 | 875.00 | 905.00 | 905.00 | 17,300 |
| 2022-09-28 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 3,800 |
| 2022-09-27 | 945.00 | 945.00 | 900.00 | 900.00 | 900.00 | 27,500 |
| 2022-09-26 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 15,800 |
| 2022-09-23 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | 5,000 |
| 2022-09-22 | 885.00 | 915.00 | 875.00 | 890.00 | 890.00 | 24,400 |
| 2022-09-21 | 905.00 | 905.00 | 880.00 | 900.00 | 900.00 | 38,100 |
| 2022-09-20 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | 28,200 |
| 2022-09-19 | 935.00 | 945.00 | 905.00 | 920.00 | 920.00 | 68,300 |
| 2022-09-16 | 930.00 | 940.00 | 925.00 | 940.00 | 940.00 | 7,600 |
| 2022-09-15 | 945.00 | 975.00 | 920.00 | 925.00 | 925.00 | 19,700 |
| 2022-09-14 | 930.00 | 955.00 | 920.00 | 945.00 | 945.00 | 23,200 |
| 2022-09-13 | 925.00 | 940.00 | 920.00 | 930.00 | 930.00 | 6,600 |
| 2022-09-12 | 935.00 | 935.00 | 915.00 | 915.00 | 915.00 | 29,800 |
| 2022-09-09 | 950.00 | 950.00 | 930.00 | 935.00 | 935.00 | 33,900 |
| 2022-09-08 | 955.00 | 955.00 | 940.00 | 955.00 | 955.00 | 27,100 |
| 2022-09-07 | 930.00 | 970.00 | 925.00 | 955.00 | 955.00 | 24,100 |
| 2022-09-06 | 975.00 | 975.00 | 920.00 | 935.00 | 935.00 | 195,100 |
| 2022-09-05 | 980.00 | 980.00 | 965.00 | 975.00 | 975.00 | 42,200 |
| 2022-09-02 | 995.00 | 995.00 | 975.00 | 980.00 | 980.00 | 5,300 |
| 2022-09-01 | 980.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 110,300 |
| 2022-08-31 | 980.00 | 990.00 | 980.00 | 980.00 | 980.00 | 27,300 |
| 2022-08-30 | 985.00 | 985.00 | 970.00 | 980.00 | 980.00 | 15,500 |
| 2022-08-29 | 980.00 | 995.00 | 980.00 | 980.00 | 980.00 | 26,200 |
| 2022-08-26 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 168,100 |
| 2022-08-25 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 25,800 |
| 2022-08-24 | 1,020.00 | 1,020.00 | 960.00 | 1,000.00 | 1,000.00 | 398,800 |
| 2022-08-23 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 8,300 |
| 2022-08-22 | 1,045.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,030.00 | 25,400 |
| 2022-08-19 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 10,800 |
| 2022-08-18 | 1,025.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1,529,600 |
| 2022-08-16 | 1,020.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | 2,089,500 |
| 2022-08-15 | 1,030.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 4,500 |
| 2022-08-12 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,033,600 |
| 2022-08-11 | 1,035.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 7,400 |
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.