Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 388.00 | 418.00 | 330.00 | 402.00 | 402.00 | 84,036,400 |
| 2026-01-28 | 398.00 | 448.00 | 366.00 | 388.00 | 388.00 | 88,049,600 |
| 2026-01-27 | 426.00 | 438.00 | 420.00 | 428.00 | 428.00 | 12,193,500 |
| 2026-01-26 | 454.00 | 472.00 | 428.00 | 430.00 | 430.00 | 31,113,400 |
| 2026-01-23 | 446.00 | 492.00 | 394.00 | 450.00 | 450.00 | 75,723,200 |
| 2026-01-22 | 460.00 | 464.00 | 442.00 | 444.00 | 444.00 | 30,832,200 |
| 2026-01-21 | 466.00 | 466.00 | 454.00 | 458.00 | 458.00 | 19,132,700 |
| 2026-01-20 | 472.00 | 482.00 | 462.00 | 466.00 | 466.00 | 14,052,400 |
| 2026-01-19 | 460.00 | 478.00 | 452.00 | 472.00 | 472.00 | 15,020,700 |
| 2026-01-16 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-01-15 | 468.00 | 468.00 | 456.00 | 460.00 | 460.00 | 24,535,700 |
| 2026-01-14 | 464.00 | 478.00 | 462.00 | 466.00 | 466.00 | 14,929,600 |
| 2026-01-13 | 476.00 | 478.00 | 462.00 | 464.00 | 464.00 | 29,299,900 |
| 2026-01-12 | 490.00 | 494.00 | 468.00 | 478.00 | 478.00 | 45,761,800 |
| 2026-01-09 | 482.00 | 510.00 | 480.00 | 496.00 | 496.00 | 34,453,600 |
| 2026-01-08 | 486.00 | 498.00 | 482.00 | 482.00 | 482.00 | 25,832,200 |
| 2026-01-07 | 496.00 | 498.00 | 482.00 | 486.00 | 486.00 | 31,595,800 |
| 2026-01-06 | 505.00 | 505.00 | 492.00 | 496.00 | 496.00 | 25,693,400 |
| 2026-01-05 | 515.00 | 520.00 | 492.00 | 505.00 | 505.00 | 30,694,000 |
| 2026-01-02 | 482.00 | 515.00 | 472.00 | 515.00 | 515.00 | 34,771,900 |
| 2026-01-01 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2025-12-31 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2025-12-30 | 500.00 | 500.00 | 474.00 | 476.00 | 476.00 | 21,379,300 |
| 2025-12-29 | 480.00 | 490.00 | 460.00 | 488.00 | 488.00 | 47,185,300 |
| 2025-12-26 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-12-25 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-12-24 | 496.00 | 500.00 | 480.00 | 480.00 | 480.00 | 38,055,500 |
| 2025-12-23 | 496.00 | 500.00 | 494.00 | 496.00 | 496.00 | 17,238,500 |
| 2025-12-22 | 500.00 | 505.00 | 488.00 | 500.00 | 500.00 | 30,597,900 |
| 2025-12-19 | 530.00 | 540.00 | 492.00 | 500.00 | 500.00 | 62,603,600 |
| 2025-12-18 | 525.00 | 550.00 | 525.00 | 530.00 | 530.00 | 42,069,600 |
| 2025-12-17 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 18,361,700 |
| 2025-12-16 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 18,273,100 |
| 2025-12-15 | 530.00 | 535.00 | 510.00 | 515.00 | 515.00 | 46,305,800 |
| 2025-12-12 | 525.00 | 540.00 | 510.00 | 530.00 | 530.00 | 38,473,800 |
| 2025-12-11 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 30,811,300 |
| 2025-12-10 | 545.00 | 555.00 | 510.00 | 515.00 | 515.00 | 88,381,300 |
| 2025-12-09 | 545.00 | 545.00 | 520.00 | 535.00 | 535.00 | 54,848,500 |
| 2025-12-08 | 565.00 | 575.00 | 540.00 | 545.00 | 545.00 | 60,770,900 |
| 2025-12-05 | 580.00 | 590.00 | 555.00 | 555.00 | 555.00 | 43,393,300 |
| 2025-12-04 | 575.00 | 585.00 | 555.00 | 575.00 | 575.00 | 34,671,800 |
| 2025-12-03 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | 23,038,200 |
| 2025-12-02 | 600.00 | 600.00 | 575.00 | 580.00 | 580.00 | 33,955,300 |
| 2025-12-01 | 585.00 | 610.00 | 575.00 | 595.00 | 595.00 | 60,786,800 |
| 2025-11-28 | 600.00 | 625.00 | 575.00 | 585.00 | 585.00 | 156,650,200 |
| 2025-11-27 | 565.00 | 610.00 | 555.00 | 575.00 | 575.00 | 134,996,700 |
| 2025-11-26 | 560.00 | 595.00 | 550.00 | 560.00 | 560.00 | 160,239,000 |
| 2025-11-25 | 525.00 | 560.00 | 520.00 | 550.00 | 550.00 | 28,344,900 |
| 2025-11-24 | 520.00 | 540.00 | 515.00 | 525.00 | 525.00 | 22,277,500 |
| 2025-11-21 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 13,811,900 |
| 2025-11-20 | 525.00 | 540.00 | 520.00 | 520.00 | 520.00 | 11,767,100 |
| 2025-11-19 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 14,677,500 |
| 2025-11-18 | 525.00 | 540.00 | 515.00 | 520.00 | 520.00 | 23,255,700 |
| 2025-11-17 | 545.00 | 555.00 | 525.00 | 530.00 | 530.00 | 30,715,100 |
| 2025-11-14 | 560.00 | 575.00 | 545.00 | 545.00 | 545.00 | 37,826,400 |
| 2025-11-13 | 555.00 | 580.00 | 545.00 | 555.00 | 555.00 | 35,292,600 |
| 2025-11-12 | 565.00 | 570.00 | 540.00 | 550.00 | 550.00 | 35,309,900 |
| 2025-11-11 | 510.00 | 605.00 | 505.00 | 560.00 | 560.00 | 234,684,100 |
| 2025-11-10 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | 16,222,600 |
| 2025-11-07 | 494.00 | 540.00 | 488.00 | 505.00 | 505.00 | 42,511,500 |
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.