PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia · Delayed Price · Currency is IDR 520.00
-5.00 (-0.95%)
Oct 31, 2025, 11:29 AM WIB
PT Pyridam Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 530.00 | 540.00 | 525.00 | 530.00 | - | 0.95% | 4,177,200 |
| Oct 30, 2025 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | - | 10,442,100 |
| Oct 29, 2025 | 540.00 | 540.00 | 515.00 | 525.00 | 525.00 | - | 12,215,300 |
| Oct 28, 2025 | 540.00 | 540.00 | 515.00 | 525.00 | 525.00 | -1.87% | 17,490,500 |
| Oct 27, 2025 | 525.00 | 535.00 | 490.00 | 535.00 | 535.00 | 3.88% | 51,206,300 |
| Oct 24, 2025 | 535.00 | 540.00 | 510.00 | 515.00 | 515.00 | -2.83% | 24,063,600 |
| Oct 23, 2025 | 555.00 | 555.00 | 530.00 | 530.00 | 530.00 | -3.64% | 22,403,400 |
| Oct 22, 2025 | 560.00 | 580.00 | 540.00 | 550.00 | 550.00 | -0.90% | 32,519,600 |
| Oct 21, 2025 | 515.00 | 565.00 | 515.00 | 555.00 | 555.00 | 7.77% | 43,911,500 |
| Oct 20, 2025 | 520.00 | 535.00 | 505.00 | 515.00 | 515.00 | 0.98% | 35,320,400 |
| Oct 17, 2025 | 565.00 | 570.00 | 494.00 | 510.00 | 510.00 | -9.73% | 119,061,100 |
| Oct 16, 2025 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 0.89% | 23,623,800 |
| Oct 15, 2025 | 590.00 | 590.00 | 535.00 | 560.00 | 560.00 | -5.08% | 82,025,600 |
| Oct 14, 2025 | 640.00 | 645.00 | 540.00 | 590.00 | 590.00 | -6.35% | 169,607,100 |
| Oct 13, 2025 | 590.00 | 665.00 | 575.00 | 630.00 | 630.00 | 5.88% | 198,333,700 |
| Oct 10, 2025 | 595.00 | 625.00 | 585.00 | 595.00 | 595.00 | 0.85% | 88,706,100 |
| Oct 9, 2025 | 560.00 | 615.00 | 560.00 | 590.00 | 590.00 | 7.27% | 129,856,500 |
| Oct 8, 2025 | 560.00 | 585.00 | 535.00 | 550.00 | 550.00 | -1.79% | 59,764,400 |
| Oct 7, 2025 | 585.00 | 595.00 | 555.00 | 560.00 | 560.00 | -3.45% | 48,389,800 |
| Oct 6, 2025 | 565.00 | 595.00 | 545.00 | 580.00 | 580.00 | 1.75% | 62,538,800 |
| Oct 3, 2025 | 640.00 | 645.00 | 560.00 | 570.00 | 570.00 | -9.52% | 141,869,500 |
| Oct 2, 2025 | 645.00 | 665.00 | 615.00 | 630.00 | 630.00 | -2.33% | 59,726,600 |
| Oct 1, 2025 | 585.00 | 650.00 | 585.00 | 645.00 | 645.00 | 10.26% | 149,172,100 |
| Sep 30, 2025 | 620.00 | 625.00 | 570.00 | 585.00 | 585.00 | -4.10% | 100,218,400 |
| Sep 29, 2025 | 550.00 | 630.00 | 545.00 | 610.00 | 610.00 | 11.93% | 166,939,900 |
| Sep 26, 2025 | 540.00 | 580.00 | 525.00 | 545.00 | 545.00 | 0.93% | 139,545,600 |
| Sep 25, 2025 | 468.00 | 580.00 | 450.00 | 540.00 | 540.00 | 15.88% | 499,417,600 |
| Sep 24, 2025 | 470.00 | 480.00 | 460.00 | 466.00 | 466.00 | -0.85% | 29,528,300 |
| Sep 23, 2025 | 464.00 | 480.00 | 464.00 | 470.00 | 470.00 | 0.43% | 29,196,800 |
| Sep 22, 2025 | 480.00 | 482.00 | 460.00 | 468.00 | 468.00 | -1.27% | 29,196,800 |
| Sep 19, 2025 | 468.00 | 498.00 | 468.00 | 474.00 | 474.00 | 3.49% | 62,361,500 |
| Sep 18, 2025 | 478.00 | 480.00 | 450.00 | 458.00 | 458.00 | -4.18% | 64,127,600 |
| Sep 17, 2025 | 478.00 | 515.00 | 474.00 | 478.00 | 478.00 | - | 57,429,600 |
| Sep 16, 2025 | 505.00 | 505.00 | 470.00 | 478.00 | 478.00 | -5.35% | 73,088,200 |
| Sep 15, 2025 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | - | 24,449,700 |
| Sep 12, 2025 | 515.00 | 520.00 | 498.00 | 505.00 | 505.00 | -1.94% | 27,870,300 |
| Sep 11, 2025 | 520.00 | 545.00 | 494.00 | 515.00 | 515.00 | - | 48,119,400 |
| Sep 10, 2025 | 490.00 | 540.00 | 490.00 | 515.00 | 515.00 | 5.10% | 53,374,400 |
| Sep 9, 2025 | 490.00 | 525.00 | 450.00 | 490.00 | 490.00 | -2.97% | 81,939,000 |
| Sep 8, 2025 | 570.00 | 575.00 | 505.00 | 505.00 | 505.00 | -11.40% | 107,271,700 |
| Sep 4, 2025 | 650.00 | 650.00 | 550.00 | 570.00 | 570.00 | -10.94% | 130,840,300 |
| Sep 3, 2025 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 4.92% | 11,371,900 |
| Sep 2, 2025 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 2.52% | 27,367,500 |
| Sep 1, 2025 | 535.00 | 595.00 | 535.00 | 595.00 | 595.00 | 8.18% | 27,819,300 |
| Aug 29, 2025 | 585.00 | 585.00 | 530.00 | 550.00 | 550.00 | -5.98% | 56,521,400 |
| Aug 28, 2025 | 700.00 | 700.00 | 585.00 | 585.00 | 585.00 | -9.30% | 49,474,300 |
| Aug 27, 2025 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 9.32% | 29,125,700 |
| Aug 26, 2025 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 8.26% | 35,219,500 |
| Aug 25, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 22, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |