Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,040.00 | 1,065.00 | 1,005.00 | 1,060.00 | 1,060.00 | 122,600 |
| 2022-05-12 | 1,070.00 | 1,080.00 | 1,030.00 | 1,045.00 | 1,045.00 | 110,600 |
| 2022-05-11 | 1,100.00 | 1,100.00 | 1,040.00 | 1,085.00 | 1,085.00 | 314,600 |
| 2022-05-10 | 1,000.00 | 1,115.00 | 990.00 | 1,115.00 | 1,115.00 | 150,900 |
| 2022-05-09 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | 149,800 |
| 2022-04-28 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 53,500 |
| 2022-04-27 | 1,025.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 163,000 |
| 2022-04-26 | 1,025.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,030.00 | 128,500 |
| 2022-04-25 | 1,010.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 111,200 |
| 2022-04-22 | 1,020.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 100,400 |
| 2022-04-21 | 1,020.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | 239,000 |
| 2022-04-20 | 995.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 281,800 |
| 2022-04-19 | 985.00 | 995.00 | 965.00 | 995.00 | 995.00 | 652,400 |
| 2022-04-18 | 985.00 | 985.00 | 965.00 | 985.00 | 985.00 | 1,058,400 |
| 2022-04-14 | 995.00 | 995.00 | 965.00 | 995.00 | 995.00 | 670,200 |
| 2022-04-13 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 244,400 |
| 2022-04-12 | 1,000.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 427,300 |
| 2022-04-11 | 990.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 197,200 |
| 2022-04-08 | 990.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 503,600 |
| 2022-04-07 | 985.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 180,500 |
| 2022-04-06 | 985.00 | 995.00 | 980.00 | 995.00 | 995.00 | 189,700 |
| 2022-04-05 | 990.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 206,500 |
| 2022-04-04 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 171,800 |
| 2022-04-01 | 990.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 211,200 |
| 2022-03-31 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 204,200 |
| 2022-03-30 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 208,300 |
| 2022-03-29 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 214,300 |
| 2022-03-28 | 1,005.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 286,200 |
| 2022-03-25 | 1,000.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 288,000 |
| 2022-03-24 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 124,000 |
| 2022-03-23 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 50,000 |
| 2022-03-22 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 38,500 |
| 2022-03-21 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 8,700 |
| 2022-03-18 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 33,400 |
| 2022-03-17 | 1,030.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | 79,700 |
| 2022-03-16 | 1,005.00 | 1,025.00 | 995.00 | 1,025.00 | 1,025.00 | 342,900 |
| 2022-03-15 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 92,000 |
| 2022-03-14 | 1,015.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 98,700 |
| 2022-03-11 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 65,300 |
| 2022-03-10 | 995.00 | 1,015.00 | 990.00 | 1,015.00 | 1,015.00 | 145,100 |
| 2022-03-09 | 980.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 146,600 |
| 2022-03-08 | 995.00 | 995.00 | 970.00 | 995.00 | 995.00 | 303,800 |
| 2022-03-07 | 985.00 | 995.00 | 980.00 | 995.00 | 995.00 | 294,900 |
| 2022-03-04 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 204,800 |
| 2022-03-02 | 995.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 134,700 |
| 2022-03-01 | 995.00 | 995.00 | 985.00 | 995.00 | 995.00 | 196,200 |
| 2022-02-25 | 1,000.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 80,800 |
| 2022-02-24 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 133,400 |
| 2022-02-23 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 35,600 |
| 2022-02-22 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 22,500 |
| 2022-02-21 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 29,700 |
| 2022-02-18 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 41,800 |
| 2022-02-17 | 1,005.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 143,400 |
| 2022-02-16 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 108,300 |
| 2022-02-15 | 1,010.00 | 1,010.00 | 995.00 | 1,005.00 | 1,005.00 | 90,500 |
| 2022-02-14 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 115,300 |
| 2022-02-11 | 1,015.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 64,600 |
| 2022-02-10 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 37,000 |
| 2022-02-09 | 1,000.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 44,900 |
| 2022-02-08 | 1,010.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | 85,000 |
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.