Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-08-13 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-08-12 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-08-11 | 525.00 | 555.00 | 520.00 | 545.00 | 545.00 | 65,044,500 |
| 2025-08-08 | 530.00 | 570.00 | 494.00 | 520.00 | 520.00 | 155,499,400 |
| 2025-08-07 | 474.00 | 545.00 | 468.00 | 525.00 | 525.00 | 229,847,500 |
| 2025-08-06 | 438.00 | 468.00 | 432.00 | 464.00 | 464.00 | 67,709,900 |
| 2025-08-05 | 458.00 | 458.00 | 436.00 | 440.00 | 440.00 | 35,470,500 |
| 2025-08-04 | 440.00 | 466.00 | 426.00 | 446.00 | 446.00 | 103,362,700 |
| 2025-08-01 | 454.00 | 456.00 | 420.00 | 440.00 | 440.00 | 122,719,200 |
| 2025-07-31 | 460.00 | 486.00 | 450.00 | 466.00 | 466.00 | 160,689,900 |
| 2025-07-30 | 440.00 | 490.00 | 440.00 | 458.00 | 458.00 | 161,681,000 |
| 2025-07-29 | 450.00 | 450.00 | 432.00 | 440.00 | 440.00 | 52,778,600 |
| 2025-07-28 | 438.00 | 476.00 | 434.00 | 450.00 | 450.00 | 98,224,900 |
| 2025-07-25 | 420.00 | 450.00 | 406.00 | 436.00 | 436.00 | 99,409,400 |
| 2025-07-24 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-07-23 | 436.00 | 505.00 | 414.00 | 450.00 | 450.00 | 312,936,900 |
| 2025-07-22 | 450.00 | 462.00 | 414.00 | 432.00 | 432.00 | 160,142,900 |
| 2025-07-21 | 428.00 | 464.00 | 406.00 | 438.00 | 438.00 | 309,362,400 |
| 2025-07-18 | 316.00 | 390.00 | 310.00 | 390.00 | 390.00 | 359,712,800 |
| 2025-07-17 | 316.00 | 318.00 | 304.00 | 312.00 | 312.00 | 123,315,800 |
| 2025-07-16 | 254.00 | 314.00 | 254.00 | 310.00 | 310.00 | 339,928,000 |
| 2025-07-15 | 256.00 | 266.00 | 250.00 | 252.00 | 252.00 | 76,509,200 |
| 2025-07-14 | 238.00 | 260.00 | 238.00 | 254.00 | 254.00 | 99,241,000 |
| 2025-07-11 | 240.00 | 244.00 | 232.00 | 234.00 | 234.00 | 26,840,000 |
| 2025-07-10 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | 23,340,700 |
| 2025-07-09 | 226.00 | 246.00 | 226.00 | 242.00 | 242.00 | 48,291,900 |
| 2025-07-08 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | 15,127,500 |
| 2025-07-07 | 224.00 | 230.00 | 218.00 | 228.00 | 228.00 | 12,254,100 |
| 2025-07-04 | 228.00 | 234.00 | 220.00 | 222.00 | 222.00 | 24,984,500 |
| 2025-07-03 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | 5,718,700 |
| 2025-07-02 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 15,022,000 |
| 2025-07-01 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | 8,180,400 |
| 2025-06-30 | 244.00 | 246.00 | 234.00 | 238.00 | 238.00 | 12,296,100 |
| 2025-06-26 | 228.00 | 244.00 | 228.00 | 238.00 | 238.00 | 46,697,700 |
| 2025-06-25 | 238.00 | 238.00 | 224.00 | 224.00 | 224.00 | 27,974,300 |
| 2025-06-24 | 234.00 | 242.00 | 230.00 | 238.00 | 238.00 | 18,260,800 |
| 2025-06-23 | 224.00 | 242.00 | 210.00 | 234.00 | 234.00 | 49,155,800 |
| 2025-06-20 | 230.00 | 240.00 | 224.00 | 234.00 | 234.00 | 34,161,200 |
| 2025-06-19 | 260.00 | 260.00 | 226.00 | 234.00 | 234.00 | 148,346,800 |
| 2025-06-18 | 260.00 | 280.00 | 256.00 | 260.00 | 260.00 | 171,581,700 |
| 2025-06-17 | 248.00 | 256.00 | 244.00 | 256.00 | 256.00 | 26,202,900 |
| 2025-06-16 | 250.00 | 256.00 | 240.00 | 248.00 | 248.00 | 40,853,200 |
| 2025-06-13 | 252.00 | 260.00 | 244.00 | 250.00 | 250.00 | 73,512,600 |
| 2025-06-12 | 246.00 | 258.00 | 244.00 | 252.00 | 252.00 | 56,406,500 |
| 2025-06-11 | 246.00 | 248.00 | 238.00 | 246.00 | 246.00 | 17,095,200 |
| 2025-06-10 | 234.00 | 248.00 | 234.00 | 242.00 | 242.00 | 35,908,100 |
| 2025-06-05 | 234.00 | 258.00 | 222.00 | 234.00 | 234.00 | 54,290,500 |
| 2025-06-04 | 234.00 | 240.00 | 232.00 | 234.00 | 234.00 | 20,104,000 |
| 2025-06-03 | 244.00 | 244.00 | 232.00 | 234.00 | 234.00 | 34,968,800 |
| 2025-06-02 | 232.00 | 250.00 | 230.00 | 244.00 | 244.00 | 132,472,300 |
| 2025-05-28 | 224.00 | 234.00 | 214.00 | 228.00 | 228.00 | 29,193,600 |
| 2025-05-27 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 12,030,300 |
| 2025-05-26 | 230.00 | 232.00 | 222.00 | 224.00 | 224.00 | 17,956,900 |
| 2025-05-23 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 4,785,100 |
| 2025-05-22 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 11,491,700 |
| 2025-05-21 | 234.00 | 242.00 | 232.00 | 232.00 | 232.00 | 13,684,900 |
| 2025-05-20 | 250.00 | 252.00 | 224.00 | 232.00 | 232.00 | 48,245,000 |
| 2025-05-19 | 242.00 | 254.00 | 240.00 | 248.00 | 248.00 | 56,704,800 |
| 2025-05-16 | 244.00 | 244.00 | 236.00 | 240.00 | 240.00 | 23,015,500 |
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.