PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia · Delayed Price · Currency is IDR 224.00
-16.00 (-6.67%)
Sep 22, 2026, 3:27 PM WIB
PT Pyridam Farma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 240.00 | 246.00 | 222.00 | 224.00 | - | -6.67% | 27,702,100 |
| Sep 21, 2026 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | -2.44% | 12,512,300 |
| Sep 18, 2026 | 254.00 | 256.00 | 246.00 | 246.00 | 246.00 | -3.15% | 6,061,000 |
| Sep 17, 2026 | 254.00 | 258.00 | 244.00 | 254.00 | 254.00 | 1.60% | 12,341,200 |
| Sep 16, 2026 | 258.00 | 260.00 | 250.00 | 250.00 | 250.00 | -3.10% | 11,930,800 |
| Sep 15, 2026 | 250.00 | 280.00 | 244.00 | 258.00 | 258.00 | 4.88% | 46,524,700 |
| Sep 14, 2026 | 250.00 | 258.00 | 236.00 | 246.00 | 246.00 | -2.38% | 19,562,000 |
| Sep 11, 2026 | 252.00 | 260.00 | 246.00 | 252.00 | 252.00 | -0.79% | 14,404,900 |
| Sep 10, 2026 | 262.00 | 272.00 | 252.00 | 254.00 | 254.00 | -2.31% | 30,479,800 |
| Sep 9, 2026 | 274.00 | 274.00 | 258.00 | 260.00 | 260.00 | -5.11% | 39,822,400 |
| Sep 8, 2026 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | -2.14% | 27,273,000 |
| Sep 7, 2026 | 296.00 | 314.00 | 280.00 | 280.00 | 280.00 | 1.45% | 136,366,000 |
| Sep 4, 2026 | 284.00 | 286.00 | 270.00 | 276.00 | 276.00 | -4.83% | 35,102,500 |
| Sep 3, 2026 | 254.00 | 290.00 | 250.00 | 290.00 | 290.00 | 16.00% | 69,331,100 |
| Sep 2, 2026 | 260.00 | 260.00 | 246.00 | 250.00 | 250.00 | - | 9,166,900 |
| Sep 1, 2026 | 258.00 | 262.00 | 248.00 | 250.00 | 250.00 | -2.34% | 19,439,700 |
| Aug 31, 2026 | 260.00 | 268.00 | 250.00 | 256.00 | 256.00 | -1.54% | 43,476,600 |
| Aug 28, 2026 | 230.00 | 266.00 | 230.00 | 260.00 | 260.00 | 15.04% | 98,687,100 |
| Aug 27, 2026 | 212.00 | 232.00 | 212.00 | 226.00 | 226.00 | 5.61% | 10,699,700 |
| Aug 26, 2026 | 228.00 | 230.00 | 214.00 | 214.00 | 214.00 | -7.76% | 12,818,200 |
| Aug 24, 2026 | 240.00 | 242.00 | 228.00 | 232.00 | 232.00 | -1.69% | 10,358,200 |
| Aug 21, 2026 | 236.00 | 240.00 | 228.00 | 236.00 | 236.00 | - | 18,473,700 |
| Aug 20, 2026 | 218.00 | 254.00 | 218.00 | 236.00 | 236.00 | 10.28% | 118,837,400 |
| Aug 19, 2026 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | - | 5,500,100 |
| Aug 18, 2026 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 4,711,300 |
| Aug 14, 2026 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1.92% | 4,524,900 |
| Aug 13, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -3.70% | 5,204,800 |
| Aug 12, 2026 | 212.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1.89% | 3,374,900 |
| Aug 11, 2026 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | -2.75% | 9,924,200 |
| Aug 10, 2026 | 220.00 | 228.00 | 216.00 | 218.00 | 218.00 | - | 13,265,300 |
| Aug 7, 2026 | 212.00 | 220.00 | 210.00 | 218.00 | 218.00 | 2.83% | 12,895,700 |
| Aug 6, 2026 | 220.00 | 222.00 | 210.00 | 212.00 | 212.00 | -2.75% | 12,833,100 |
| Aug 5, 2026 | 206.00 | 220.00 | 206.00 | 218.00 | 218.00 | 5.83% | 13,696,100 |
| Aug 4, 2026 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1.98% | 5,374,800 |
| Aug 3, 2026 | 212.00 | 214.00 | 202.00 | 202.00 | 202.00 | -3.81% | 10,794,000 |
| Jul 31, 2026 | 204.00 | 214.00 | 202.00 | 210.00 | 210.00 | 3.96% | 5,157,700 |
| Jul 30, 2026 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 3,739,400 |
| Jul 29, 2026 | 212.00 | 214.00 | 197.00 | 202.00 | 202.00 | -4.72% | 10,681,100 |
| Jul 28, 2026 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 3,476,600 |
| Jul 27, 2026 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1.94% | 3,227,200 |
| Jul 24, 2026 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | -4.63% | 8,699,900 |
| Jul 23, 2026 | 210.00 | 226.00 | 210.00 | 216.00 | 216.00 | 3.85% | 21,490,900 |
| Jul 22, 2026 | 216.00 | 218.00 | 206.00 | 208.00 | 208.00 | -2.80% | 7,996,600 |
| Jul 21, 2026 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 3.88% | 10,473,000 |
| Jul 20, 2026 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 7,012,600 |
| Jul 17, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -2.83% | 9,801,000 |
| Jul 16, 2026 | 218.00 | 220.00 | 206.00 | 212.00 | 212.00 | -0.93% | 10,668,000 |
| Jul 15, 2026 | 206.00 | 222.00 | 204.00 | 214.00 | 214.00 | 4.90% | 16,619,300 |
| Jul 14, 2026 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | -0.97% | 7,118,000 |
| Jul 13, 2026 | 204.00 | 208.00 | 198.00 | 206.00 | 206.00 | 1.98% | 7,857,800 |