Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 230.00 | 244.00 | 226.00 | 238.00 | 238.00 | 41,629,300 |
| 2025-02-04 | 232.00 | 240.00 | 226.00 | 228.00 | 228.00 | 27,773,500 |
| 2025-02-03 | 236.00 | 240.00 | 216.00 | 230.00 | 230.00 | 44,410,900 |
| 2025-01-31 | 226.00 | 254.00 | 226.00 | 236.00 | 236.00 | 81,415,500 |
| 2025-01-30 | 218.00 | 240.00 | 214.00 | 228.00 | 228.00 | 66,984,100 |
| 2025-01-24 | 224.00 | 228.00 | 210.00 | 216.00 | 216.00 | 47,584,400 |
| 2025-01-23 | 216.00 | 258.00 | 216.00 | 220.00 | 220.00 | 226,936,200 |
| 2025-01-22 | 242.00 | 246.00 | 214.00 | 216.00 | 216.00 | 79,765,500 |
| 2025-01-21 | 250.00 | 284.00 | 234.00 | 238.00 | 238.00 | 358,729,500 |
| 2025-01-20 | 174.00 | 234.00 | 174.00 | 234.00 | 234.00 | 237,951,200 |
| 2025-01-17 | 181.00 | 181.00 | 173.00 | 174.00 | 174.00 | 11,712,100 |
| 2025-01-16 | 184.00 | 184.00 | 171.00 | 179.00 | 179.00 | 22,058,300 |
| 2025-01-15 | 163.00 | 184.00 | 162.00 | 182.00 | 182.00 | 55,603,500 |
| 2025-01-14 | 167.00 | 171.00 | 158.00 | 161.00 | 161.00 | 43,477,100 |
| 2025-01-13 | 179.00 | 179.00 | 165.00 | 167.00 | 167.00 | 30,797,400 |
| 2025-01-10 | 179.00 | 179.00 | 172.00 | 174.00 | 174.00 | 24,338,000 |
| 2025-01-09 | 184.00 | 189.00 | 170.00 | 175.00 | 175.00 | 36,984,500 |
| 2025-01-08 | 181.00 | 195.00 | 180.00 | 184.00 | 184.00 | 56,675,000 |
| 2025-01-07 | 179.00 | 186.00 | 170.00 | 180.00 | 180.00 | 47,123,000 |
| 2025-01-06 | 226.00 | 230.00 | 174.00 | 180.00 | 180.00 | 266,370,900 |
| 2025-01-03 | 224.00 | 228.00 | 218.00 | 218.00 | 218.00 | 8,162,300 |
| 2025-01-02 | 210.00 | 228.00 | 206.00 | 222.00 | 222.00 | 16,611,600 |
| 2024-12-30 | 212.00 | 222.00 | 208.00 | 210.00 | 210.00 | 11,247,500 |
| 2024-12-27 | 210.00 | 216.00 | 206.00 | 212.00 | 212.00 | 6,443,300 |
| 2024-12-24 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 14,557,300 |
| 2024-12-23 | 210.00 | 216.00 | 206.00 | 216.00 | 216.00 | 10,385,500 |
| 2024-12-20 | 208.00 | 214.00 | 204.00 | 210.00 | 210.00 | 7,257,800 |
| 2024-12-19 | 216.00 | 218.00 | 202.00 | 208.00 | 208.00 | 17,476,000 |
| 2024-12-18 | 210.00 | 232.00 | 210.00 | 216.00 | 216.00 | 27,352,400 |
| 2024-12-17 | 220.00 | 220.00 | 200.00 | 210.00 | 210.00 | 52,141,900 |
| 2024-12-16 | 236.00 | 236.00 | 214.00 | 216.00 | 216.00 | 66,305,200 |
| 2024-12-13 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | 31,856,900 |
| 2024-12-12 | 248.00 | 256.00 | 244.00 | 244.00 | 244.00 | 24,935,000 |
| 2024-12-11 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | 20,878,900 |
| 2024-12-10 | 252.00 | 252.00 | 244.00 | 246.00 | 246.00 | 24,312,200 |
| 2024-12-09 | 246.00 | 254.00 | 240.00 | 252.00 | 252.00 | 36,361,900 |
| 2024-12-06 | 264.00 | 266.00 | 240.00 | 246.00 | 246.00 | 66,244,500 |
| 2024-12-05 | 260.00 | 274.00 | 254.00 | 260.00 | 260.00 | 22,266,200 |
| 2024-12-04 | 262.00 | 264.00 | 254.00 | 258.00 | 258.00 | 11,991,900 |
| 2024-12-03 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 10,057,600 |
| 2024-12-02 | 260.00 | 272.00 | 256.00 | 256.00 | 256.00 | 18,504,000 |
| 2024-11-29 | 264.00 | 274.00 | 256.00 | 260.00 | 260.00 | 25,530,600 |
| 2024-11-28 | 270.00 | 274.00 | 260.00 | 264.00 | 264.00 | 20,986,600 |
| 2024-11-26 | 284.00 | 290.00 | 270.00 | 270.00 | 270.00 | 26,875,700 |
| 2024-11-25 | 268.00 | 296.00 | 266.00 | 280.00 | 280.00 | 82,737,700 |
| 2024-11-22 | 262.00 | 282.00 | 260.00 | 264.00 | 264.00 | 50,210,600 |
| 2024-11-21 | 274.00 | 276.00 | 256.00 | 260.00 | 260.00 | 31,693,600 |
| 2024-11-20 | 282.00 | 290.00 | 270.00 | 270.00 | 270.00 | 48,246,700 |
| 2024-11-19 | 230.00 | 280.00 | 230.00 | 280.00 | 280.00 | 66,367,500 |
| 2024-11-18 | 268.00 | 272.00 | 240.00 | 240.00 | 240.00 | 95,196,200 |
| 2024-11-15 | 282.00 | 288.00 | 248.00 | 268.00 | 268.00 | 69,769,300 |
| 2024-11-14 | 296.00 | 306.00 | 274.00 | 282.00 | 282.00 | 54,524,100 |
| 2024-11-13 | 306.00 | 310.00 | 296.00 | 296.00 | 296.00 | 27,393,500 |
| 2024-11-12 | 304.00 | 314.00 | 292.00 | 304.00 | 304.00 | 46,951,800 |
| 2024-11-11 | 304.00 | 308.00 | 292.00 | 300.00 | 300.00 | 45,100,600 |
| 2024-11-08 | 328.00 | 332.00 | 296.00 | 304.00 | 304.00 | 151,947,700 |
| 2024-11-07 | 292.00 | 318.00 | 282.00 | 318.00 | 318.00 | 139,581,400 |
| 2024-11-06 | 270.00 | 302.00 | 266.00 | 290.00 | 290.00 | 153,041,100 |
| 2024-11-05 | 262.00 | 278.00 | 230.00 | 266.00 | 266.00 | 131,537,400 |
| 2024-11-04 | 276.00 | 278.00 | 260.00 | 260.00 | 260.00 | 56,550,100 |
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.