PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia · Delayed Price · Currency is IDR 216.00
+4.00 (1.89%)
Aug 12, 2026, 4:09 PM WIB
PT Pyridam Farma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 212.00 | 216.00 | 210.00 | 212.00 | - | - | 2,500,100 |
| 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 |
| Jul 10, 2026 | 204.00 | 208.00 | 202.00 | 202.00 | 202.00 | -0.98% | 2,350,700 |
| Jul 9, 2026 | 208.00 | 212.00 | 200.00 | 204.00 | 204.00 | -1.92% | 10,905,300 |
| Jul 8, 2026 | 206.00 | 234.00 | 197.00 | 208.00 | 208.00 | 0.97% | 49,346,100 |
| Jul 7, 2026 | 210.00 | 214.00 | 204.00 | 206.00 | 206.00 | -0.96% | 5,414,100 |
| Jul 6, 2026 | 202.00 | 220.00 | 202.00 | 208.00 | 208.00 | 2.97% | 14,351,600 |
| Jul 3, 2026 | 204.00 | 206.00 | 197.00 | 202.00 | 202.00 | 2.02% | 10,975,700 |
| Jul 2, 2026 | 190.00 | 200.00 | 186.00 | 198.00 | 198.00 | 6.45% | 14,865,500 |
| Jul 1, 2026 | 175.00 | 195.00 | 173.00 | 186.00 | 186.00 | 6.90% | 20,869,500 |
| Jun 30, 2026 | 182.00 | 182.00 | 167.00 | 174.00 | 174.00 | -4.40% | 9,052,800 |
| Jun 29, 2026 | 184.00 | 188.00 | 179.00 | 182.00 | 182.00 | -1.09% | 3,842,600 |
| Jun 26, 2026 | 195.00 | 196.00 | 180.00 | 184.00 | 184.00 | -4.66% | 12,045,600 |
| Jun 25, 2026 | 190.00 | 198.00 | 185.00 | 193.00 | 193.00 | 1.05% | 5,610,900 |
| Jun 24, 2026 | 210.00 | 212.00 | 189.00 | 191.00 | 191.00 | -7.28% | 12,276,100 |
| Jun 23, 2026 | 202.00 | 206.00 | 195.00 | 206.00 | 206.00 | 1.98% | 7,499,100 |
| Jun 22, 2026 | 208.00 | 208.00 | 196.00 | 202.00 | 202.00 | -0.98% | 8,665,000 |
| Jun 19, 2026 | 206.00 | 216.00 | 204.00 | 204.00 | 204.00 | -0.97% | 6,698,200 |
| Jun 18, 2026 | 218.00 | 218.00 | 200.00 | 206.00 | 206.00 | -5.50% | 10,852,100 |
| Jun 17, 2026 | 210.00 | 226.00 | 202.00 | 218.00 | 218.00 | 5.83% | 22,354,300 |
| Jun 15, 2026 | 198.00 | 216.00 | 198.00 | 206.00 | 206.00 | 6.19% | 25,909,300 |
| Jun 12, 2026 | 184.00 | 197.00 | 176.00 | 194.00 | 194.00 | 0.52% | 26,450,300 |
| Jun 11, 2026 | 206.00 | 208.00 | 184.00 | 193.00 | 193.00 | -3.02% | 13,323,300 |
| Jun 10, 2026 | 191.00 | 208.00 | 187.00 | 199.00 | 199.00 | 4.19% | 18,850,200 |
| Jun 9, 2026 | 171.00 | 195.00 | 169.00 | 191.00 | 191.00 | 11.70% | 21,241,100 |
| Jun 8, 2026 | 178.00 | 179.00 | 158.00 | 171.00 | 171.00 | -5.00% | 19,068,900 |
| Jun 5, 2026 | 194.00 | 198.00 | 172.00 | 180.00 | 180.00 | -7.22% | 19,716,700 |
| Jun 4, 2026 | 185.00 | 199.00 | 178.00 | 194.00 | 194.00 | -5.83% | 32,595,500 |
| Jun 3, 2026 | 230.00 | 230.00 | 196.00 | 206.00 | 206.00 | -10.43% | 36,979,400 |