PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia · Delayed Price · Currency is IDR 476.00
-12.00 (-2.46%)
Dec 30, 2025, 4:09 PM WIB
PT Pyridam Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 500.00 | 500.00 | 474.00 | 476.00 | 476.00 | -2.46% | 21,379,300 |
| Dec 29, 2025 | 480.00 | 490.00 | 460.00 | 488.00 | 488.00 | 1.67% | 47,185,300 |
| Dec 24, 2025 | 496.00 | 500.00 | 480.00 | 480.00 | 480.00 | -3.23% | 38,055,500 |
| Dec 23, 2025 | 496.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 17,238,500 |
| Dec 22, 2025 | 500.00 | 505.00 | 488.00 | 500.00 | 500.00 | - | 30,597,900 |
| Dec 19, 2025 | 530.00 | 540.00 | 492.00 | 500.00 | 500.00 | -5.66% | 62,603,600 |
| Dec 18, 2025 | 525.00 | 550.00 | 525.00 | 530.00 | 530.00 | 0.95% | 42,069,600 |
| Dec 17, 2025 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 18,356,900 |
| Dec 16, 2025 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 18,273,100 |
| Dec 15, 2025 | 530.00 | 535.00 | 510.00 | 515.00 | 515.00 | -2.83% | 46,305,800 |
| Dec 12, 2025 | 525.00 | 540.00 | 510.00 | 530.00 | 530.00 | 0.95% | 38,473,800 |
| Dec 11, 2025 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.94% | 30,811,300 |
| Dec 10, 2025 | 545.00 | 555.00 | 510.00 | 515.00 | 515.00 | -3.74% | 88,381,300 |
| Dec 9, 2025 | 545.00 | 545.00 | 520.00 | 535.00 | 535.00 | -1.83% | 54,848,500 |
| Dec 8, 2025 | 565.00 | 575.00 | 540.00 | 545.00 | 545.00 | -1.80% | 60,770,900 |
| Dec 5, 2025 | 580.00 | 590.00 | 555.00 | 555.00 | 555.00 | -3.48% | 43,393,300 |
| Dec 4, 2025 | 575.00 | 585.00 | 555.00 | 575.00 | 575.00 | - | 34,671,800 |
| Dec 3, 2025 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -0.86% | 23,038,200 |
| Dec 2, 2025 | 600.00 | 600.00 | 575.00 | 580.00 | 580.00 | -2.52% | 33,955,300 |
| Dec 1, 2025 | 585.00 | 610.00 | 575.00 | 595.00 | 595.00 | 1.71% | 60,786,800 |
| Nov 28, 2025 | 600.00 | 625.00 | 575.00 | 585.00 | 585.00 | 1.74% | 156,650,200 |
| Nov 27, 2025 | 565.00 | 610.00 | 555.00 | 575.00 | 575.00 | 2.68% | 134,996,700 |
| Nov 26, 2025 | 560.00 | 595.00 | 550.00 | 560.00 | 560.00 | 1.82% | 160,239,000 |
| Nov 25, 2025 | 525.00 | 560.00 | 520.00 | 550.00 | 550.00 | 4.76% | 28,344,900 |
| Nov 24, 2025 | 520.00 | 540.00 | 515.00 | 525.00 | 525.00 | 0.96% | 22,277,500 |
| Nov 21, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 13,811,900 |
| Nov 20, 2025 | 525.00 | 540.00 | 520.00 | 520.00 | 520.00 | -0.95% | 11,767,100 |
| Nov 19, 2025 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 14,677,500 |
| Nov 18, 2025 | 525.00 | 540.00 | 515.00 | 520.00 | 520.00 | -1.89% | 23,255,700 |
| Nov 17, 2025 | 545.00 | 555.00 | 525.00 | 530.00 | 530.00 | -2.75% | 30,715,100 |
| Nov 14, 2025 | 560.00 | 575.00 | 545.00 | 545.00 | 545.00 | -1.80% | 37,826,400 |
| Nov 13, 2025 | 555.00 | 580.00 | 545.00 | 555.00 | 555.00 | 0.91% | 35,292,600 |
| Nov 12, 2025 | 565.00 | 570.00 | 540.00 | 550.00 | 550.00 | -1.79% | 35,309,900 |
| Nov 11, 2025 | 510.00 | 605.00 | 505.00 | 560.00 | 560.00 | 10.89% | 234,684,100 |
| Nov 10, 2025 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | - | 16,222,600 |
| Nov 7, 2025 | 494.00 | 540.00 | 488.00 | 505.00 | 505.00 | 2.23% | 42,511,500 |
| Nov 6, 2025 | 496.00 | 500.00 | 482.00 | 494.00 | 494.00 | -0.40% | 30,068,100 |
| Nov 5, 2025 | 500.00 | 505.00 | 480.00 | 496.00 | 496.00 | -0.80% | 33,020,400 |
| Nov 4, 2025 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -2.91% | 22,750,800 |
| Nov 3, 2025 | 510.00 | 530.00 | 498.00 | 515.00 | 515.00 | -0.96% | 32,201,800 |
| Oct 31, 2025 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -0.95% | 10,572,000 |
| 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 |