Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 298.00 | 308.00 | 298.00 | 304.00 | 304.00 | 12,730,200 |
| 2026-05-04 | 310.00 | 314.00 | 298.00 | 300.00 | 300.00 | 15,685,800 |
| 2026-05-01 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-04-30 | 316.00 | 318.00 | 292.00 | 302.00 | 302.00 | 40,236,000 |
| 2026-04-29 | 342.00 | 344.00 | 324.00 | 324.00 | 324.00 | 22,152,300 |
| 2026-04-28 | 352.00 | 356.00 | 336.00 | 340.00 | 340.00 | 22,620,500 |
| 2026-04-27 | 344.00 | 356.00 | 336.00 | 336.00 | 336.00 | 17,169,600 |
| 2026-04-24 | 380.00 | 380.00 | 326.00 | 332.00 | 332.00 | 58,230,200 |
| 2026-04-23 | 380.00 | 406.00 | 368.00 | 374.00 | 374.00 | 137,453,600 |
| 2026-04-22 | 352.00 | 396.00 | 346.00 | 376.00 | 376.00 | 152,522,000 |
| 2026-04-21 | 340.00 | 360.00 | 334.00 | 352.00 | 352.00 | 15,707,900 |
| 2026-04-20 | 350.00 | 358.00 | 336.00 | 338.00 | 338.00 | 11,714,400 |
| 2026-04-17 | 350.00 | 360.00 | 330.00 | 346.00 | 346.00 | 11,980,000 |
| 2026-04-16 | 348.00 | 354.00 | 340.00 | 348.00 | 348.00 | 8,690,200 |
| 2026-04-15 | 350.00 | 362.00 | 340.00 | 346.00 | 346.00 | 14,699,300 |
| 2026-04-14 | 330.00 | 362.00 | 330.00 | 350.00 | 350.00 | 25,993,400 |
| 2026-04-13 | 322.00 | 342.00 | 318.00 | 328.00 | 328.00 | 14,480,800 |
| 2026-04-10 | 326.00 | 342.00 | 320.00 | 336.00 | 336.00 | 15,927,400 |
| 2026-04-09 | 302.00 | 326.00 | 302.00 | 326.00 | 326.00 | 10,002,000 |
| 2026-04-08 | 304.00 | 314.00 | 288.00 | 310.00 | 310.00 | 15,973,600 |
| 2026-04-07 | 286.00 | 294.00 | 278.00 | 282.00 | 282.00 | 9,040,500 |
| 2026-04-06 | 294.00 | 304.00 | 280.00 | 288.00 | 288.00 | 18,535,600 |
| 2026-04-02 | 306.00 | 314.00 | 290.00 | 296.00 | 296.00 | 19,373,600 |
| 2026-04-01 | 320.00 | 328.00 | 304.00 | 312.00 | 312.00 | 24,605,800 |
| 2026-03-31 | 320.00 | 324.00 | 308.00 | 310.00 | 310.00 | 9,559,400 |
| 2026-03-30 | 320.00 | 328.00 | 314.00 | 318.00 | 318.00 | 10,884,700 |
| 2026-03-27 | 336.00 | 352.00 | 312.00 | 328.00 | 328.00 | 21,695,400 |
| 2026-03-26 | 340.00 | 344.00 | 326.00 | 328.00 | 328.00 | 4,255,400 |
| 2026-03-25 | 328.00 | 346.00 | 320.00 | 340.00 | 340.00 | 11,265,600 |
| 2026-03-17 | 314.00 | 374.00 | 314.00 | 330.00 | 330.00 | 61,842,600 |
| 2026-03-16 | 302.00 | 316.00 | 294.00 | 304.00 | 304.00 | 9,710,800 |
| 2026-03-13 | 322.00 | 324.00 | 310.00 | 310.00 | 310.00 | 6,805,500 |
| 2026-03-12 | 338.00 | 338.00 | 322.00 | 322.00 | 322.00 | 7,953,300 |
| 2026-03-11 | 330.00 | 346.00 | 322.00 | 340.00 | 340.00 | 11,382,700 |
| 2026-03-10 | 340.00 | 340.00 | 318.00 | 322.00 | 322.00 | 16,969,000 |
| 2026-03-09 | 320.00 | 338.00 | 310.00 | 320.00 | 320.00 | 22,360,200 |
| 2026-03-06 | 350.00 | 364.00 | 342.00 | 354.00 | 354.00 | 12,614,200 |
| 2026-03-05 | 364.00 | 378.00 | 364.00 | 370.00 | 370.00 | 6,059,900 |
| 2026-03-04 | 380.00 | 382.00 | 336.00 | 360.00 | 360.00 | 40,700,600 |
| 2026-03-03 | 380.00 | 386.00 | 372.00 | 378.00 | 378.00 | 16,016,900 |
| 2026-03-02 | 390.00 | 404.00 | 382.00 | 382.00 | 382.00 | 29,853,500 |
| 2026-02-27 | 412.00 | 412.00 | 398.00 | 412.00 | 412.00 | 7,429,500 |
| 2026-02-26 | 422.00 | 424.00 | 402.00 | 412.00 | 412.00 | 14,972,700 |
| 2026-02-25 | 420.00 | 434.00 | 404.00 | 424.00 | 424.00 | 13,630,300 |
| 2026-02-24 | 442.00 | 442.00 | 414.00 | 420.00 | 420.00 | 18,501,400 |
| 2026-02-23 | 450.00 | 454.00 | 440.00 | 442.00 | 442.00 | 10,962,100 |
| 2026-02-20 | 434.00 | 456.00 | 428.00 | 444.00 | 444.00 | 20,324,900 |
| 2026-02-19 | 430.00 | 466.00 | 422.00 | 428.00 | 428.00 | 40,253,800 |
| 2026-02-18 | 406.00 | 428.00 | 404.00 | 422.00 | 422.00 | 17,018,800 |
| 2026-02-13 | 402.00 | 416.00 | 402.00 | 410.00 | 410.00 | 5,764,200 |
| 2026-02-12 | 420.00 | 424.00 | 412.00 | 416.00 | 416.00 | 9,908,400 |
| 2026-02-11 | 426.00 | 434.00 | 416.00 | 418.00 | 418.00 | 15,625,200 |
| 2026-02-10 | 400.00 | 426.00 | 396.00 | 422.00 | 422.00 | 15,678,200 |
| 2026-02-09 | 390.00 | 402.00 | 382.00 | 400.00 | 400.00 | 9,719,300 |
| 2026-02-06 | 402.00 | 406.00 | 386.00 | 392.00 | 392.00 | 15,366,500 |
| 2026-02-05 | 390.00 | 430.00 | 390.00 | 416.00 | 416.00 | 16,532,900 |
| 2026-02-04 | 404.00 | 418.00 | 390.00 | 392.00 | 392.00 | 13,950,300 |
| 2026-02-03 | 386.00 | 410.00 | 372.00 | 404.00 | 404.00 | 14,935,600 |
| 2026-02-02 | 430.00 | 434.00 | 366.00 | 386.00 | 386.00 | 52,974,500 |
| 2026-01-30 | 408.00 | 440.00 | 398.00 | 430.00 | 430.00 | 31,153,100 |
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.