Pyridam Farma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 254.00 | 288.00 | 254.00 | 274.00 | 274.00 | 95,874,700 |
| 2024-10-31 | 290.00 | 298.00 | 258.00 | 268.00 | 268.00 | 116,064,000 |
| 2024-10-30 | 292.00 | 310.00 | 288.00 | 288.00 | 288.00 | 86,094,700 |
| 2024-10-29 | 300.00 | 320.00 | 260.00 | 298.00 | 298.00 | 355,563,300 |
| 2024-10-28 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | 20,156,500 |
| 2024-10-25 | 266.00 | 278.00 | 266.00 | 278.00 | 278.00 | 13,665,700 |
| 2024-10-24 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 13,806,300 |
| 2024-10-23 | 268.00 | 280.00 | 254.00 | 280.00 | 280.00 | 50,029,700 |
| 2024-10-22 | 338.00 | 338.00 | 280.00 | 280.00 | 280.00 | 63,259,800 |
| 2024-10-21 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 29,035,200 |
| 2024-10-18 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 55,935,300 |
| 2024-10-17 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-10-16 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-10-15 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-10-14 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-10-11 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-10-10 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-10-09 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-10-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-10-07 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-10-04 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-10-03 | 228.00 | 268.00 | 228.00 | 260.00 | 260.00 | 147,977,500 |
| 2024-10-02 | 306.00 | 306.00 | 240.00 | 246.00 | 246.00 | 307,090,600 |
| 2024-10-01 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-09-30 | 240.00 | 274.00 | 226.00 | 246.00 | 246.00 | 792,382,200 |
| 2024-09-27 | 178.00 | 220.00 | 178.00 | 220.00 | 220.00 | 436,225,000 |
| 2024-09-26 | 175.00 | 189.00 | 160.00 | 178.00 | 178.00 | 337,261,800 |
| 2024-09-25 | 191.00 | 242.00 | 140.00 | 172.00 | 172.00 | 809,123,200 |
| 2024-09-24 | 197.00 | 202.00 | 181.00 | 190.00 | 190.00 | 161,012,000 |
| 2024-09-23 | 170.00 | 198.00 | 169.00 | 197.00 | 197.00 | 287,838,300 |
| 2024-09-20 | 165.00 | 172.00 | 160.00 | 169.00 | 169.00 | 146,459,600 |
| 2024-09-19 | 156.00 | 167.00 | 145.00 | 164.00 | 164.00 | 229,020,300 |
| 2024-09-18 | 161.00 | 167.00 | 154.00 | 154.00 | 154.00 | 194,073,100 |
| 2024-09-17 | 139.00 | 161.00 | 138.00 | 159.00 | 159.00 | 305,239,000 |
| 2024-09-13 | 142.00 | 146.00 | 137.00 | 139.00 | 139.00 | 96,282,200 |
| 2024-09-12 | 137.00 | 142.00 | 134.00 | 141.00 | 141.00 | 72,603,100 |
| 2024-09-11 | 140.00 | 150.00 | 136.00 | 137.00 | 137.00 | 278,872,900 |
| 2024-09-10 | 122.00 | 147.00 | 120.00 | 140.00 | 140.00 | 381,790,000 |
| 2024-09-09 | 130.00 | 130.00 | 120.00 | 122.00 | 122.00 | 111,756,100 |
| 2024-09-06 | 111.00 | 131.00 | 111.00 | 128.00 | 128.00 | 352,064,000 |
| 2024-09-05 | 108.00 | 112.00 | 106.00 | 111.00 | 111.00 | 16,558,300 |
| 2024-09-04 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 11,698,400 |
| 2024-09-03 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 13,228,300 |
| 2024-09-02 | 107.00 | 110.00 | 105.00 | 109.00 | 109.00 | 39,099,100 |
| 2024-08-30 | 111.00 | 113.00 | 106.00 | 106.00 | 106.00 | 28,190,900 |
| 2024-08-29 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 33,171,900 |
| 2024-08-28 | 111.00 | 114.00 | 109.00 | 112.00 | 112.00 | 34,414,300 |
| 2024-08-27 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 42,804,900 |
| 2024-08-26 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 26,431,000 |
| 2024-08-23 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 13,797,100 |
| 2024-08-22 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | 69,141,900 |
| 2024-08-21 | 104.00 | 113.00 | 103.00 | 111.00 | 111.00 | 134,056,400 |
| 2024-08-20 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 11,300,300 |
| 2024-08-19 | 100.00 | 103.00 | 99.000 | 103.00 | 103.00 | 15,793,400 |
| 2024-08-16 | 98.000 | 100.00 | 97.000 | 100.00 | 100.00 | 4,245,800 |
| 2024-08-15 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 11,796,700 |
| 2024-08-14 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 8,720,200 |
| 2024-08-13 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 11,355,500 |
| 2024-08-12 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 13,536,500 |
| 2024-08-09 | 95.000 | 104.00 | 94.000 | 100.00 | 100.00 | 29,549,400 |
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.