PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia · Delayed Price · Currency is IDR 520.00
-5.00 (-0.95%)
Aug 8, 2025, 3:49 PM WIB
PT Pyridam Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 530.00 | 570.00 | 494.00 | 510.00 | 510.00 | -2.86% | 144,528,000 |
| Aug 7, 2025 | 474.00 | 545.00 | 468.00 | 525.00 | 525.00 | 13.15% | 229,847,500 |
| Aug 6, 2025 | 438.00 | 468.00 | 432.00 | 464.00 | 464.00 | 5.45% | 67,709,900 |
| Aug 5, 2025 | 458.00 | 458.00 | 436.00 | 440.00 | 440.00 | -1.35% | 35,470,500 |
| Aug 4, 2025 | 440.00 | 466.00 | 426.00 | 446.00 | 446.00 | 1.36% | 103,362,700 |
| Aug 1, 2025 | 454.00 | 456.00 | 420.00 | 440.00 | 440.00 | -5.58% | 122,719,200 |
| Jul 31, 2025 | 460.00 | 486.00 | 450.00 | 466.00 | 466.00 | 1.75% | 160,689,900 |
| Jul 30, 2025 | 440.00 | 490.00 | 440.00 | 458.00 | 458.00 | 4.09% | 161,681,000 |
| Jul 29, 2025 | 450.00 | 450.00 | 432.00 | 440.00 | 440.00 | -2.22% | 52,778,600 |
| Jul 28, 2025 | 438.00 | 476.00 | 434.00 | 450.00 | 450.00 | 3.21% | 98,224,900 |
| Jul 25, 2025 | 420.00 | 450.00 | 406.00 | 436.00 | 436.00 | -3.11% | 99,409,400 |
| Jul 24, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jul 23, 2025 | 436.00 | 505.00 | 414.00 | 450.00 | 450.00 | 4.17% | 312,936,900 |
| Jul 22, 2025 | 450.00 | 462.00 | 414.00 | 432.00 | 432.00 | -1.37% | 160,142,900 |
| Jul 21, 2025 | 428.00 | 464.00 | 406.00 | 438.00 | 438.00 | 12.31% | 309,362,400 |
| Jul 18, 2025 | 316.00 | 390.00 | 310.00 | 390.00 | 390.00 | 25.00% | 359,712,800 |
| Jul 17, 2025 | 316.00 | 318.00 | 304.00 | 312.00 | 312.00 | 0.65% | 123,315,800 |
| Jul 16, 2025 | 254.00 | 314.00 | 254.00 | 310.00 | 310.00 | 23.02% | 339,928,000 |
| Jul 15, 2025 | 256.00 | 266.00 | 250.00 | 252.00 | 252.00 | -0.79% | 76,509,200 |
| Jul 14, 2025 | 238.00 | 260.00 | 238.00 | 254.00 | 254.00 | 8.55% | 99,241,000 |
| Jul 11, 2025 | 240.00 | 244.00 | 232.00 | 234.00 | 234.00 | -2.50% | 26,840,000 |
| Jul 10, 2025 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | -0.83% | 23,340,700 |
| Jul 9, 2025 | 226.00 | 246.00 | 226.00 | 242.00 | 242.00 | 7.08% | 48,291,900 |
| Jul 8, 2025 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | -0.88% | 15,127,500 |
| Jul 7, 2025 | 224.00 | 230.00 | 218.00 | 228.00 | 228.00 | 2.70% | 12,254,100 |
| Jul 4, 2025 | 228.00 | 234.00 | 220.00 | 222.00 | 222.00 | -2.63% | 24,984,500 |
| Jul 3, 2025 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | 5,718,700 |
| Jul 2, 2025 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | -1.71% | 15,022,000 |
| Jul 1, 2025 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | -1.68% | 8,180,400 |
| Jun 30, 2025 | 244.00 | 246.00 | 234.00 | 238.00 | 238.00 | - | 12,296,100 |
| Jun 26, 2025 | 228.00 | 244.00 | 228.00 | 238.00 | 238.00 | 6.25% | 46,697,700 |
| Jun 25, 2025 | 238.00 | 238.00 | 224.00 | 224.00 | 224.00 | -5.88% | 27,974,300 |
| Jun 24, 2025 | 234.00 | 242.00 | 230.00 | 238.00 | 238.00 | 1.71% | 18,260,800 |
| Jun 23, 2025 | 224.00 | 242.00 | 210.00 | 234.00 | 234.00 | - | 49,155,800 |
| Jun 20, 2025 | 230.00 | 240.00 | 224.00 | 234.00 | 234.00 | - | 34,161,200 |
| Jun 19, 2025 | 260.00 | 260.00 | 226.00 | 234.00 | 234.00 | -10.00% | 148,346,800 |
| Jun 18, 2025 | 260.00 | 280.00 | 256.00 | 260.00 | 260.00 | 1.56% | 171,581,700 |
| Jun 17, 2025 | 248.00 | 256.00 | 244.00 | 256.00 | 256.00 | 3.23% | 26,202,900 |
| Jun 16, 2025 | 250.00 | 256.00 | 240.00 | 248.00 | 248.00 | -0.80% | 40,853,200 |
| Jun 13, 2025 | 252.00 | 260.00 | 244.00 | 250.00 | 250.00 | -0.79% | 73,512,600 |
| Jun 12, 2025 | 246.00 | 258.00 | 244.00 | 252.00 | 252.00 | 2.44% | 56,406,500 |
| Jun 11, 2025 | 246.00 | 248.00 | 238.00 | 246.00 | 246.00 | 1.65% | 17,095,200 |
| Jun 10, 2025 | 234.00 | 248.00 | 234.00 | 242.00 | 242.00 | 3.42% | 35,908,100 |
| Jun 5, 2025 | 234.00 | 258.00 | 222.00 | 234.00 | 234.00 | - | 54,290,500 |
| Jun 4, 2025 | 234.00 | 240.00 | 232.00 | 234.00 | 234.00 | - | 20,104,000 |
| Jun 3, 2025 | 244.00 | 244.00 | 232.00 | 234.00 | 234.00 | -4.10% | 34,968,800 |
| Jun 2, 2025 | 232.00 | 250.00 | 230.00 | 244.00 | 244.00 | 7.02% | 132,472,300 |
| May 28, 2025 | 224.00 | 234.00 | 214.00 | 228.00 | 228.00 | 2.70% | 29,193,600 |
| May 27, 2025 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | -0.89% | 12,030,300 |
| May 26, 2025 | 230.00 | 232.00 | 222.00 | 224.00 | 224.00 | -3.45% | 17,956,900 |