PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia · Delayed Price · Currency is IDR 555.00
-20.00 (-3.48%)
At close: Dec 5, 2025
PT Pyridam Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |