Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 496.00 | 500.00 | 482.00 | 494.00 | 494.00 | 30,068,100 |
| 2025-11-05 | 500.00 | 505.00 | 480.00 | 496.00 | 496.00 | 33,020,400 |
| 2025-11-04 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 22,750,800 |
| 2025-11-03 | 510.00 | 530.00 | 498.00 | 515.00 | 515.00 | 32,201,800 |
| 2025-10-31 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | 10,572,000 |
| 2025-10-30 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 10,442,100 |
| 2025-10-29 | 540.00 | 540.00 | 515.00 | 525.00 | 525.00 | 12,215,300 |
| 2025-10-28 | 540.00 | 540.00 | 515.00 | 525.00 | 525.00 | 17,490,500 |
| 2025-10-27 | 525.00 | 535.00 | 490.00 | 535.00 | 535.00 | 51,206,300 |
| 2025-10-24 | 535.00 | 540.00 | 510.00 | 515.00 | 515.00 | 24,063,600 |
| 2025-10-23 | 555.00 | 555.00 | 530.00 | 530.00 | 530.00 | 22,403,400 |
| 2025-10-22 | 560.00 | 580.00 | 540.00 | 550.00 | 550.00 | 32,519,600 |
| 2025-10-21 | 515.00 | 565.00 | 515.00 | 555.00 | 555.00 | 43,911,500 |
| 2025-10-20 | 520.00 | 535.00 | 505.00 | 515.00 | 515.00 | 35,320,400 |
| 2025-10-17 | 565.00 | 570.00 | 494.00 | 510.00 | 510.00 | 119,061,100 |
| 2025-10-16 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 23,623,800 |
| 2025-10-15 | 590.00 | 590.00 | 535.00 | 560.00 | 560.00 | 82,025,600 |
| 2025-10-14 | 640.00 | 645.00 | 540.00 | 590.00 | 590.00 | 169,553,800 |
| 2025-10-13 | 590.00 | 665.00 | 575.00 | 630.00 | 630.00 | 198,333,700 |
| 2025-10-10 | 595.00 | 625.00 | 585.00 | 595.00 | 595.00 | 88,706,100 |
| 2025-10-09 | 560.00 | 615.00 | 560.00 | 590.00 | 590.00 | 129,856,500 |
| 2025-10-08 | 560.00 | 585.00 | 535.00 | 550.00 | 550.00 | 59,764,400 |
| 2025-10-07 | 585.00 | 595.00 | 555.00 | 560.00 | 560.00 | 48,389,800 |
| 2025-10-06 | 565.00 | 595.00 | 545.00 | 580.00 | 580.00 | 62,537,700 |
| 2025-10-03 | 640.00 | 645.00 | 560.00 | 570.00 | 570.00 | 141,869,500 |
| 2025-10-02 | 645.00 | 665.00 | 615.00 | 630.00 | 630.00 | 59,726,600 |
| 2025-10-01 | 585.00 | 650.00 | 585.00 | 645.00 | 645.00 | 149,172,100 |
| 2025-09-30 | 620.00 | 625.00 | 570.00 | 585.00 | 585.00 | 100,218,400 |
| 2025-09-29 | 550.00 | 630.00 | 545.00 | 610.00 | 610.00 | 166,939,900 |
| 2025-09-26 | 540.00 | 580.00 | 525.00 | 545.00 | 545.00 | 139,545,600 |
| 2025-09-25 | 468.00 | 580.00 | 450.00 | 540.00 | 540.00 | 499,417,600 |
| 2025-09-24 | 470.00 | 480.00 | 460.00 | 466.00 | 466.00 | 29,528,300 |
| 2025-09-23 | 464.00 | 480.00 | 464.00 | 470.00 | 470.00 | 27,596,000 |
| 2025-09-22 | 480.00 | 482.00 | 460.00 | 468.00 | 468.00 | 29,196,800 |
| 2025-09-19 | 468.00 | 498.00 | 468.00 | 474.00 | 474.00 | 62,361,500 |
| 2025-09-18 | 478.00 | 480.00 | 450.00 | 458.00 | 458.00 | 64,127,600 |
| 2025-09-17 | 478.00 | 515.00 | 474.00 | 478.00 | 478.00 | 57,429,600 |
| 2025-09-16 | 505.00 | 505.00 | 470.00 | 478.00 | 478.00 | 73,088,200 |
| 2025-09-15 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | 24,449,700 |
| 2025-09-12 | 515.00 | 520.00 | 498.00 | 505.00 | 505.00 | 27,870,300 |
| 2025-09-11 | 520.00 | 545.00 | 494.00 | 515.00 | 515.00 | 48,119,400 |
| 2025-09-10 | 490.00 | 540.00 | 490.00 | 515.00 | 515.00 | 53,322,600 |
| 2025-09-09 | 490.00 | 525.00 | 450.00 | 490.00 | 490.00 | 81,939,000 |
| 2025-09-08 | 570.00 | 575.00 | 505.00 | 505.00 | 505.00 | 107,271,700 |
| 2025-09-05 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-09-04 | 650.00 | 650.00 | 550.00 | 570.00 | 570.00 | 130,840,300 |
| 2025-09-03 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 11,371,900 |
| 2025-09-02 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 27,367,500 |
| 2025-09-01 | 535.00 | 595.00 | 535.00 | 595.00 | 595.00 | 27,819,300 |
| 2025-08-29 | 585.00 | 585.00 | 530.00 | 550.00 | 550.00 | 56,521,400 |
| 2025-08-28 | 700.00 | 700.00 | 585.00 | 585.00 | 585.00 | 49,474,300 |
| 2025-08-27 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 29,125,700 |
| 2025-08-26 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 35,219,500 |
| 2025-08-25 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-08-22 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-08-21 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-08-20 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-08-19 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-08-18 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-08-15 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
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.