Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 3,476,600 |
| 2026-07-27 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 3,227,200 |
| 2026-07-24 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | 8,699,900 |
| 2026-07-23 | 210.00 | 226.00 | 210.00 | 216.00 | 216.00 | 21,490,900 |
| 2026-07-22 | 216.00 | 218.00 | 206.00 | 208.00 | 208.00 | 7,996,600 |
| 2026-07-21 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 10,473,000 |
| 2026-07-20 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 7,012,600 |
| 2026-07-17 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 9,801,000 |
| 2026-07-16 | 218.00 | 220.00 | 206.00 | 212.00 | 212.00 | 10,668,000 |
| 2026-07-15 | 206.00 | 222.00 | 204.00 | 214.00 | 214.00 | 16,619,300 |
| 2026-07-14 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | 7,118,000 |
| 2026-07-13 | 204.00 | 208.00 | 198.00 | 206.00 | 206.00 | 7,857,800 |
| 2026-07-10 | 204.00 | 208.00 | 202.00 | 202.00 | 202.00 | 2,350,700 |
| 2026-07-09 | 208.00 | 212.00 | 200.00 | 204.00 | 204.00 | 10,905,300 |
| 2026-07-08 | 206.00 | 234.00 | 197.00 | 208.00 | 208.00 | 49,329,600 |
| 2026-07-07 | 210.00 | 214.00 | 204.00 | 206.00 | 206.00 | 5,414,100 |
| 2026-07-06 | 202.00 | 220.00 | 202.00 | 208.00 | 208.00 | 14,351,600 |
| 2026-07-03 | 204.00 | 206.00 | 197.00 | 202.00 | 202.00 | 10,975,700 |
| 2026-07-02 | 190.00 | 200.00 | 186.00 | 198.00 | 198.00 | 14,865,500 |
| 2026-07-01 | 175.00 | 195.00 | 173.00 | 186.00 | 186.00 | 20,869,500 |
| 2026-06-30 | 182.00 | 182.00 | 167.00 | 174.00 | 174.00 | 9,052,800 |
| 2026-06-29 | 184.00 | 188.00 | 179.00 | 182.00 | 182.00 | 3,842,600 |
| 2026-06-26 | 195.00 | 196.00 | 180.00 | 184.00 | 184.00 | 12,045,600 |
| 2026-06-25 | 190.00 | 198.00 | 185.00 | 193.00 | 193.00 | 5,610,900 |
| 2026-06-24 | 210.00 | 212.00 | 189.00 | 191.00 | 191.00 | 12,276,100 |
| 2026-06-23 | 202.00 | 206.00 | 195.00 | 206.00 | 206.00 | 7,499,100 |
| 2026-06-22 | 208.00 | 208.00 | 196.00 | 202.00 | 202.00 | 8,665,000 |
| 2026-06-19 | 206.00 | 216.00 | 204.00 | 204.00 | 204.00 | 6,698,200 |
| 2026-06-18 | 218.00 | 218.00 | 200.00 | 206.00 | 206.00 | 10,852,100 |
| 2026-06-17 | 210.00 | 226.00 | 202.00 | 218.00 | 218.00 | 22,354,300 |
| 2026-06-16 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-06-15 | 198.00 | 216.00 | 198.00 | 206.00 | 206.00 | 25,909,300 |
| 2026-06-12 | 184.00 | 197.00 | 176.00 | 194.00 | 194.00 | 26,450,300 |
| 2026-06-11 | 206.00 | 208.00 | 184.00 | 193.00 | 193.00 | 13,273,300 |
| 2026-06-10 | 191.00 | 208.00 | 187.00 | 199.00 | 199.00 | 18,850,200 |
| 2026-06-09 | 171.00 | 195.00 | 169.00 | 191.00 | 191.00 | 21,241,100 |
| 2026-06-08 | 178.00 | 179.00 | 158.00 | 171.00 | 171.00 | 19,068,900 |
| 2026-06-05 | 194.00 | 198.00 | 172.00 | 180.00 | 180.00 | 19,716,700 |
| 2026-06-04 | 185.00 | 199.00 | 178.00 | 194.00 | 194.00 | 32,595,500 |
| 2026-06-03 | 230.00 | 230.00 | 196.00 | 206.00 | 206.00 | 36,979,400 |
| 2026-06-02 | 232.00 | 242.00 | 222.00 | 230.00 | 230.00 | 13,901,700 |
| 2026-06-01 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-05-29 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | 7,779,900 |
| 2026-05-28 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-05-27 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-05-26 | 240.00 | 242.00 | 228.00 | 234.00 | 234.00 | 13,081,800 |
| 2026-05-25 | 244.00 | 248.00 | 236.00 | 240.00 | 240.00 | 14,424,500 |
| 2026-05-22 | 230.00 | 248.00 | 220.00 | 242.00 | 242.00 | 30,524,300 |
| 2026-05-21 | 282.00 | 282.00 | 234.00 | 234.00 | 234.00 | 58,463,500 |
| 2026-05-20 | 270.00 | 284.00 | 250.00 | 274.00 | 274.00 | 37,968,800 |
| 2026-05-19 | 302.00 | 316.00 | 266.00 | 282.00 | 282.00 | 58,072,900 |
| 2026-05-18 | 318.00 | 318.00 | 290.00 | 302.00 | 302.00 | 65,857,200 |
| 2026-05-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-05-14 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-05-13 | 314.00 | 330.00 | 308.00 | 320.00 | 320.00 | 49,549,000 |
| 2026-05-12 | 378.00 | 388.00 | 324.00 | 324.00 | 324.00 | 103,742,600 |
| 2026-05-11 | 400.00 | 422.00 | 380.00 | 380.00 | 380.00 | 164,818,500 |
| 2026-05-08 | 416.00 | 446.00 | 380.00 | 390.00 | 390.00 | 223,811,200 |
| 2026-05-07 | 422.00 | 440.00 | 388.00 | 412.00 | 412.00 | 299,912,900 |
| 2026-05-06 | 306.00 | 380.00 | 306.00 | 380.00 | 380.00 | 94,039,900 |
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.