Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 228.00 | 242.00 | 226.00 | 242.00 | 242.00 | 68,678,200 |
| 2025-05-14 | 210.00 | 240.00 | 208.00 | 220.00 | 220.00 | 107,396,700 |
| 2025-05-09 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | 8,393,600 |
| 2025-05-08 | 208.00 | 212.00 | 199.00 | 200.00 | 200.00 | 10,936,000 |
| 2025-05-07 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | 9,567,400 |
| 2025-05-06 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 11,504,100 |
| 2025-05-05 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 16,266,700 |
| 2025-05-02 | 204.00 | 218.00 | 200.00 | 210.00 | 210.00 | 43,153,900 |
| 2025-04-30 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | 12,240,400 |
| 2025-04-29 | 199.00 | 212.00 | 199.00 | 204.00 | 204.00 | 37,551,000 |
| 2025-04-28 | 196.00 | 197.00 | 192.00 | 194.00 | 194.00 | 7,116,800 |
| 2025-04-25 | 184.00 | 212.00 | 183.00 | 196.00 | 196.00 | 77,079,500 |
| 2025-04-24 | 191.00 | 192.00 | 180.00 | 182.00 | 182.00 | 15,306,200 |
| 2025-04-23 | 179.00 | 188.00 | 179.00 | 188.00 | 188.00 | 15,518,700 |
| 2025-04-22 | 178.00 | 181.00 | 174.00 | 179.00 | 179.00 | 7,698,200 |
| 2025-04-21 | 178.00 | 181.00 | 174.00 | 177.00 | 177.00 | 9,478,300 |
| 2025-04-17 | 173.00 | 184.00 | 173.00 | 179.00 | 179.00 | 7,268,900 |
| 2025-04-16 | 180.00 | 184.00 | 175.00 | 177.00 | 177.00 | 10,844,600 |
| 2025-04-15 | 182.00 | 192.00 | 179.00 | 180.00 | 180.00 | 28,363,700 |
| 2025-04-14 | 161.00 | 189.00 | 161.00 | 181.00 | 181.00 | 23,898,200 |
| 2025-04-11 | 160.00 | 167.00 | 151.00 | 161.00 | 161.00 | 4,624,800 |
| 2025-04-10 | 153.00 | 165.00 | 153.00 | 159.00 | 159.00 | 20,526,900 |
| 2025-04-09 | 150.00 | 156.00 | 140.00 | 142.00 | 142.00 | 23,711,300 |
| 2025-04-08 | 151.00 | 160.00 | 150.00 | 151.00 | 151.00 | 45,855,500 |
| 2025-03-27 | 176.00 | 180.00 | 168.00 | 176.00 | 176.00 | 9,933,400 |
| 2025-03-26 | 171.00 | 183.00 | 171.00 | 178.00 | 178.00 | 12,417,500 |
| 2025-03-25 | 169.00 | 175.00 | 165.00 | 171.00 | 171.00 | 10,094,900 |
| 2025-03-24 | 180.00 | 180.00 | 151.00 | 169.00 | 169.00 | 41,895,400 |
| 2025-03-21 | 188.00 | 188.00 | 175.00 | 175.00 | 175.00 | 16,214,800 |
| 2025-03-20 | 190.00 | 193.00 | 185.00 | 188.00 | 188.00 | 6,190,100 |
| 2025-03-19 | 186.00 | 190.00 | 183.00 | 190.00 | 190.00 | 7,088,000 |
| 2025-03-18 | 196.00 | 197.00 | 136.00 | 185.00 | 185.00 | 56,043,900 |
| 2025-03-17 | 193.00 | 199.00 | 192.00 | 195.00 | 195.00 | 5,598,000 |
| 2025-03-14 | 194.00 | 197.00 | 191.00 | 193.00 | 193.00 | 8,853,000 |
| 2025-03-13 | 196.00 | 200.00 | 191.00 | 194.00 | 194.00 | 13,136,300 |
| 2025-03-12 | 198.00 | 204.00 | 195.00 | 195.00 | 195.00 | 9,891,300 |
| 2025-03-11 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | 12,957,300 |
| 2025-03-10 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | 10,070,600 |
| 2025-03-07 | 208.00 | 212.00 | 200.00 | 206.00 | 206.00 | 9,707,100 |
| 2025-03-06 | 200.00 | 212.00 | 199.00 | 206.00 | 206.00 | 19,965,800 |
| 2025-03-05 | 195.00 | 199.00 | 193.00 | 198.00 | 198.00 | 8,845,100 |
| 2025-03-04 | 202.00 | 204.00 | 190.00 | 195.00 | 195.00 | 19,017,600 |
| 2025-03-03 | 190.00 | 206.00 | 190.00 | 202.00 | 202.00 | 39,724,700 |
| 2025-02-28 | 194.00 | 222.00 | 187.00 | 190.00 | 190.00 | 103,396,300 |
| 2025-02-27 | 210.00 | 210.00 | 183.00 | 193.00 | 193.00 | 87,032,700 |
| 2025-02-26 | 214.00 | 220.00 | 210.00 | 210.00 | 210.00 | 15,747,000 |
| 2025-02-25 | 222.00 | 226.00 | 202.00 | 214.00 | 214.00 | 35,513,500 |
| 2025-02-24 | 228.00 | 228.00 | 218.00 | 222.00 | 222.00 | 26,321,300 |
| 2025-02-21 | 240.00 | 240.00 | 218.00 | 228.00 | 228.00 | 41,519,000 |
| 2025-02-20 | 242.00 | 248.00 | 236.00 | 238.00 | 238.00 | 20,551,700 |
| 2025-02-19 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 27,582,800 |
| 2025-02-18 | 250.00 | 254.00 | 242.00 | 242.00 | 242.00 | 41,947,400 |
| 2025-02-17 | 230.00 | 250.00 | 226.00 | 248.00 | 248.00 | 77,063,500 |
| 2025-02-14 | 226.00 | 234.00 | 224.00 | 230.00 | 230.00 | 35,612,100 |
| 2025-02-13 | 228.00 | 236.00 | 220.00 | 222.00 | 222.00 | 21,377,500 |
| 2025-02-12 | 224.00 | 228.00 | 218.00 | 226.00 | 226.00 | 17,503,000 |
| 2025-02-11 | 224.00 | 234.00 | 218.00 | 220.00 | 220.00 | 28,320,000 |
| 2025-02-10 | 220.00 | 226.00 | 216.00 | 224.00 | 224.00 | 14,392,800 |
| 2025-02-07 | 232.00 | 232.00 | 214.00 | 220.00 | 220.00 | 32,819,700 |
| 2025-02-06 | 238.00 | 246.00 | 222.00 | 230.00 | 230.00 | 41,581,700 |
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.