Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | 158,400 |
| 2022-02-04 | 1,020.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 17,900 |
| 2022-02-03 | 1,020.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 58,000 |
| 2022-02-02 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 39,200 |
| 2022-01-31 | 1,000.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 83,900 |
| 2022-01-28 | 1,000.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 287,300 |
| 2022-01-27 | 1,010.00 | 1,015.00 | 980.00 | 1,010.00 | 1,010.00 | 321,100 |
| 2022-01-26 | 1,000.00 | 1,015.00 | 980.00 | 1,015.00 | 1,015.00 | 180,900 |
| 2022-01-25 | 995.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 506,700 |
| 2022-01-24 | 1,020.00 | 1,020.00 | 960.00 | 1,000.00 | 1,000.00 | 787,700 |
| 2022-01-21 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 27,200 |
| 2022-01-20 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 75,000 |
| 2022-01-19 | 1,000.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 126,600 |
| 2022-01-18 | 1,005.00 | 1,015.00 | 985.00 | 1,015.00 | 1,015.00 | 197,600 |
| 2022-01-17 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 146,200 |
| 2022-01-14 | 1,010.00 | 1,015.00 | 990.00 | 1,015.00 | 1,015.00 | 132,900 |
| 2022-01-13 | 1,005.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 349,900 |
| 2022-01-12 | 1,010.00 | 1,015.00 | 965.00 | 1,015.00 | 1,015.00 | 434,400 |
| 2022-01-11 | 1,010.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | 206,800 |
| 2022-01-10 | 1,010.00 | 1,025.00 | 990.00 | 1,010.00 | 1,010.00 | 588,900 |
| 2022-01-07 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 67,000 |
| 2022-01-06 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 165,600 |
| 2022-01-05 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | 43,800 |
| 2022-01-04 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | 51,700 |
| 2022-01-03 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 43,300 |
| 2021-12-30 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 117,500 |
| 2021-12-29 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5,342,700 |
| 2021-12-28 | 1,030.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 43,400 |
| 2021-12-27 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 58,000 |
| 2021-12-24 | 1,010.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 48,300 |
| 2021-12-23 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 191,300 |
| 2021-12-22 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 55,100 |
| 2021-12-21 | 1,035.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,025.00 | 124,100 |
| 2021-12-20 | 1,015.00 | 1,045.00 | 1,015.00 | 1,015.00 | 1,015.00 | 121,600 |
| 2021-12-17 | 1,045.00 | 1,045.00 | 1,010.00 | 1,015.00 | 1,015.00 | 308,900 |
| 2021-12-16 | 1,025.00 | 1,115.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1,514,200 |
| 2021-12-15 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 533,200 |
| 2021-12-14 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | 33,200 |
| 2021-12-13 | 1,025.00 | 1,040.00 | 1,005.00 | 1,035.00 | 1,035.00 | 99,900 |
| 2021-12-10 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 14,800 |
| 2021-12-09 | 1,050.00 | 1,050.00 | 1,000.00 | 1,035.00 | 1,035.00 | 349,900 |
| 2021-12-08 | 1,050.00 | 1,085.00 | 1,025.00 | 1,045.00 | 1,045.00 | 313,800 |
| 2021-12-07 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 81,300 |
| 2021-12-06 | 1,055.00 | 1,070.00 | 1,030.00 | 1,035.00 | 1,035.00 | 90,200 |
| 2021-12-03 | 1,075.00 | 1,075.00 | 1,020.00 | 1,055.00 | 1,055.00 | 263,600 |
| 2021-12-02 | 1,060.00 | 1,100.00 | 1,045.00 | 1,075.00 | 1,075.00 | 224,200 |
| 2021-12-01 | 1,150.00 | 1,170.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1,280,200 |
| 2021-11-30 | 1,050.00 | 1,145.00 | 1,025.00 | 1,145.00 | 1,145.00 | 1,973,500 |
| 2021-11-29 | 1,020.00 | 1,090.00 | 1,020.00 | 1,050.00 | 1,050.00 | 314,300 |
| 2021-11-26 | 1,030.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | 529,400 |
| 2021-11-25 | 1,045.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,030.00 | 60,800 |
| 2021-11-24 | 1,030.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,045.00 | 44,100 |
| 2021-11-23 | 1,040.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | 9,000 |
| 2021-11-22 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | 354,200 |
| 2021-11-19 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 130,300 |
| 2021-11-18 | 1,055.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 114,000 |
| 2021-11-17 | 1,030.00 | 1,070.00 | 1,030.00 | 1,055.00 | 1,055.00 | 62,300 |
| 2021-11-16 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 34,900 |
| 2021-11-15 | 1,050.00 | 1,060.00 | 1,025.00 | 1,040.00 | 1,040.00 | 73,700 |
| 2021-11-12 | 1,050.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | 150,100 |
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.