Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,020.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 46,900 |
| 2022-08-09 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 58,900 |
| 2022-08-08 | 1,025.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 12,700 |
| 2022-08-05 | 1,035.00 | 1,035.00 | 1,005.00 | 1,015.00 | 1,015.00 | 22,700 |
| 2022-08-04 | 1,030.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | 44,600 |
| 2022-08-03 | 1,015.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 42,800 |
| 2022-08-02 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 45,000 |
| 2022-08-01 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | 8,600 |
| 2022-07-29 | 1,020.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 19,200 |
| 2022-07-28 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 58,100 |
| 2022-07-27 | 1,020.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | 47,600 |
| 2022-07-26 | 1,015.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | 111,900 |
| 2022-07-25 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 1,015.00 | 83,300 |
| 2022-07-22 | 1,020.00 | 1,045.00 | 1,015.00 | 1,045.00 | 1,045.00 | 114,800 |
| 2022-07-21 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 105,700 |
| 2022-07-20 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 31,000 |
| 2022-07-19 | 1,025.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 101,000 |
| 2022-07-18 | 1,030.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 37,800 |
| 2022-07-15 | 1,025.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,030.00 | 123,800 |
| 2022-07-14 | 1,045.00 | 1,065.00 | 1,020.00 | 1,045.00 | 1,045.00 | 99,300 |
| 2022-07-13 | 1,065.00 | 1,065.00 | 1,005.00 | 1,045.00 | 1,045.00 | 68,200 |
| 2022-07-12 | 1,030.00 | 1,075.00 | 1,030.00 | 1,045.00 | 1,045.00 | 487,900 |
| 2022-07-11 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 127,000 |
| 2022-07-08 | 1,030.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 22,600 |
| 2022-07-07 | 1,005.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 2,700 |
| 2022-07-06 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 31,800 |
| 2022-07-05 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 20,600 |
| 2022-07-04 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 21,700 |
| 2022-07-01 | 1,030.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 107,400 |
| 2022-06-30 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 30,900 |
| 2022-06-29 | 1,030.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 124,400 |
| 2022-06-28 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 70,300 |
| 2022-06-27 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 83,800 |
| 2022-06-24 | 1,030.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 113,900 |
| 2022-06-23 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 58,000 |
| 2022-06-22 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 169,300 |
| 2022-06-21 | 1,030.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 55,000 |
| 2022-06-20 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 40,300 |
| 2022-06-17 | 1,045.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 109,300 |
| 2022-06-16 | 1,040.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | 237,200 |
| 2022-06-15 | 1,055.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 138,500 |
| 2022-06-14 | 1,060.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | 84,600 |
| 2022-06-13 | 1,025.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 129,200 |
| 2022-06-10 | 1,050.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,045.00 | 121,800 |
| 2022-06-09 | 1,030.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,050.00 | 227,700 |
| 2022-06-08 | 1,050.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 135,800 |
| 2022-06-07 | 1,020.00 | 1,055.00 | 1,020.00 | 1,050.00 | 1,050.00 | 48,000 |
| 2022-06-06 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,055.00 | 900 |
| 2022-06-03 | 1,050.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 112,000 |
| 2022-06-02 | 1,050.00 | 1,080.00 | 1,000.00 | 1,075.00 | 1,075.00 | 149,500 |
| 2022-05-31 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | 9,400 |
| 2022-05-30 | 1,085.00 | 1,085.00 | 1,050.00 | 1,075.00 | 1,075.00 | 113,300 |
| 2022-05-27 | 1,095.00 | 1,100.00 | 1,045.00 | 1,085.00 | 1,085.00 | 151,600 |
| 2022-05-25 | 1,015.00 | 1,115.00 | 1,015.00 | 1,110.00 | 1,110.00 | 95,000 |
| 2022-05-24 | 1,060.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | 3,800 |
| 2022-05-23 | 1,060.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 65,200 |
| 2022-05-20 | 1,060.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 70,500 |
| 2022-05-19 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 46,500 |
| 2022-05-18 | 1,065.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | 79,900 |
| 2022-05-17 | 1,050.00 | 1,070.00 | 1,030.00 | 1,070.00 | 1,070.00 | 141,700 |
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.