PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia · Delayed Price · Currency is IDR 330.00
+26.00 (8.55%)
Mar 17, 2026, 4:12 PM WIB
PT Pyridam Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 314.00 | 374.00 | 314.00 | 330.00 | 330.00 | 8.55% | 61,842,600 |
| Mar 16, 2026 | 302.00 | 316.00 | 294.00 | 304.00 | 304.00 | -1.94% | 9,710,800 |
| Mar 13, 2026 | 322.00 | 324.00 | 310.00 | 310.00 | 310.00 | -3.73% | 6,805,500 |
| Mar 12, 2026 | 338.00 | 338.00 | 322.00 | 322.00 | 322.00 | -5.29% | 7,953,300 |
| Mar 11, 2026 | 330.00 | 346.00 | 322.00 | 340.00 | 340.00 | 5.59% | 11,384,200 |
| Mar 10, 2026 | 340.00 | 340.00 | 318.00 | 322.00 | 322.00 | 0.63% | 16,969,000 |
| Mar 9, 2026 | 320.00 | 338.00 | 310.00 | 320.00 | 320.00 | -9.60% | 22,360,200 |
| Mar 6, 2026 | 350.00 | 364.00 | 342.00 | 354.00 | 354.00 | -4.32% | 12,614,200 |
| Mar 5, 2026 | 364.00 | 378.00 | 364.00 | 370.00 | 370.00 | 2.78% | 6,059,900 |
| Mar 4, 2026 | 380.00 | 382.00 | 336.00 | 360.00 | 360.00 | -4.76% | 40,700,600 |
| Mar 3, 2026 | 380.00 | 386.00 | 372.00 | 378.00 | 378.00 | -1.05% | 16,016,900 |
| Mar 2, 2026 | 390.00 | 404.00 | 382.00 | 382.00 | 382.00 | -7.28% | 29,853,500 |
| Feb 27, 2026 | 412.00 | 412.00 | 398.00 | 412.00 | 412.00 | - | 7,429,500 |
| Feb 26, 2026 | 422.00 | 424.00 | 402.00 | 412.00 | 412.00 | -2.83% | 14,972,700 |
| Feb 25, 2026 | 420.00 | 434.00 | 404.00 | 424.00 | 424.00 | 0.95% | 13,630,300 |
| Feb 24, 2026 | 442.00 | 442.00 | 414.00 | 420.00 | 420.00 | -4.98% | 18,501,400 |
| Feb 23, 2026 | 450.00 | 454.00 | 440.00 | 442.00 | 442.00 | -0.45% | 10,979,700 |
| Feb 20, 2026 | 434.00 | 456.00 | 428.00 | 444.00 | 444.00 | 3.74% | 20,324,900 |
| Feb 19, 2026 | 430.00 | 466.00 | 422.00 | 428.00 | 428.00 | 1.42% | 40,253,800 |
| Feb 18, 2026 | 406.00 | 428.00 | 404.00 | 422.00 | 422.00 | 2.93% | 17,012,800 |
| Feb 13, 2026 | 402.00 | 416.00 | 402.00 | 410.00 | 410.00 | -1.44% | 5,764,200 |
| Feb 12, 2026 | 420.00 | 424.00 | 412.00 | 416.00 | 416.00 | -0.48% | 9,908,400 |
| Feb 11, 2026 | 426.00 | 434.00 | 416.00 | 418.00 | 418.00 | -0.95% | 15,624,700 |
| Feb 10, 2026 | 400.00 | 426.00 | 396.00 | 422.00 | 422.00 | 5.50% | 15,678,200 |
| Feb 9, 2026 | 390.00 | 402.00 | 382.00 | 400.00 | 400.00 | 2.04% | 9,719,300 |
| Feb 6, 2026 | 402.00 | 406.00 | 386.00 | 392.00 | 392.00 | -5.77% | 15,366,500 |
| Feb 5, 2026 | 390.00 | 430.00 | 390.00 | 416.00 | 416.00 | 6.12% | 16,532,900 |
| Feb 4, 2026 | 404.00 | 418.00 | 390.00 | 392.00 | 392.00 | -2.97% | 13,950,300 |
| Feb 3, 2026 | 386.00 | 410.00 | 372.00 | 404.00 | 404.00 | 4.66% | 14,935,600 |
| Feb 2, 2026 | 430.00 | 434.00 | 366.00 | 386.00 | 386.00 | -10.23% | 52,974,500 |
| Jan 30, 2026 | 408.00 | 440.00 | 398.00 | 430.00 | 430.00 | 6.97% | 31,153,100 |
| Jan 29, 2026 | 388.00 | 418.00 | 330.00 | 402.00 | 402.00 | 3.61% | 84,036,400 |
| Jan 28, 2026 | 398.00 | 448.00 | 366.00 | 388.00 | 388.00 | -9.35% | 88,049,600 |
| Jan 27, 2026 | 426.00 | 438.00 | 420.00 | 428.00 | 428.00 | -0.47% | 12,193,500 |
| Jan 26, 2026 | 454.00 | 472.00 | 428.00 | 430.00 | 430.00 | -4.44% | 31,113,400 |
| Jan 23, 2026 | 446.00 | 492.00 | 394.00 | 450.00 | 450.00 | 1.35% | 75,723,200 |
| Jan 22, 2026 | 460.00 | 464.00 | 442.00 | 444.00 | 444.00 | -3.06% | 30,832,200 |
| Jan 21, 2026 | 466.00 | 466.00 | 454.00 | 458.00 | 458.00 | -1.72% | 19,132,700 |
| Jan 20, 2026 | 472.00 | 482.00 | 462.00 | 466.00 | 466.00 | -1.27% | 14,052,400 |
| Jan 19, 2026 | 460.00 | 478.00 | 452.00 | 472.00 | 472.00 | 2.61% | 15,020,700 |
| Jan 15, 2026 | 468.00 | 468.00 | 456.00 | 460.00 | 460.00 | -1.29% | 24,535,700 |
| Jan 14, 2026 | 464.00 | 478.00 | 462.00 | 466.00 | 466.00 | 0.43% | 14,929,600 |
| Jan 13, 2026 | 476.00 | 478.00 | 462.00 | 464.00 | 464.00 | -2.93% | 29,299,900 |
| Jan 12, 2026 | 490.00 | 494.00 | 468.00 | 478.00 | 478.00 | -3.63% | 45,761,800 |
| Jan 9, 2026 | 482.00 | 510.00 | 480.00 | 496.00 | 496.00 | 2.90% | 34,453,600 |
| Jan 8, 2026 | 486.00 | 498.00 | 482.00 | 482.00 | 482.00 | -0.82% | 25,832,200 |
| Jan 7, 2026 | 496.00 | 498.00 | 482.00 | 486.00 | 486.00 | -2.02% | 31,595,800 |
| Jan 6, 2026 | 505.00 | 505.00 | 492.00 | 496.00 | 496.00 | -1.78% | 25,693,400 |
| Jan 5, 2026 | 515.00 | 520.00 | 492.00 | 505.00 | 505.00 | -1.94% | 30,694,000 |
| Jan 2, 2026 | 482.00 | 515.00 | 472.00 | 515.00 | 515.00 | 8.19% | 34,771,900 |