PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia · Delayed Price · Currency is IDR 214.00
+10.00 (4.90%)
Jul 15, 2026, 4:08 PM WIB
PT Pyridam Farma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 206.00 | 216.00 | 204.00 | 212.00 | - | 3.92% | 7,226,600 |
| 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 |
| Jun 2, 2026 | 232.00 | 242.00 | 222.00 | 230.00 | 230.00 | -0.86% | 13,901,700 |
| May 29, 2026 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | -0.85% | 7,815,900 |
| May 26, 2026 | 240.00 | 242.00 | 228.00 | 234.00 | 234.00 | -2.50% | 13,081,800 |
| May 25, 2026 | 244.00 | 248.00 | 236.00 | 240.00 | 240.00 | -0.83% | 14,424,500 |
| May 22, 2026 | 230.00 | 248.00 | 220.00 | 242.00 | 242.00 | 3.42% | 30,524,300 |
| May 21, 2026 | 282.00 | 282.00 | 234.00 | 234.00 | 234.00 | -14.60% | 58,463,500 |
| May 20, 2026 | 270.00 | 284.00 | 250.00 | 274.00 | 274.00 | -2.84% | 37,968,800 |
| May 19, 2026 | 302.00 | 316.00 | 266.00 | 282.00 | 282.00 | -6.62% | 58,072,900 |
| May 18, 2026 | 318.00 | 318.00 | 290.00 | 302.00 | 302.00 | -5.63% | 65,857,200 |
| May 13, 2026 | 314.00 | 330.00 | 308.00 | 320.00 | 320.00 | -1.23% | 49,549,000 |
| May 12, 2026 | 378.00 | 388.00 | 324.00 | 324.00 | 324.00 | -14.74% | 103,742,600 |
| May 11, 2026 | 400.00 | 422.00 | 380.00 | 380.00 | 380.00 | -2.56% | 164,818,500 |
| May 8, 2026 | 416.00 | 446.00 | 380.00 | 390.00 | 390.00 | -5.34% | 223,811,200 |
| May 7, 2026 | 422.00 | 440.00 | 388.00 | 412.00 | 412.00 | 8.42% | 299,912,900 |
| May 6, 2026 | 306.00 | 380.00 | 306.00 | 380.00 | 380.00 | 25.00% | 94,039,900 |
| May 5, 2026 | 298.00 | 308.00 | 298.00 | 304.00 | 304.00 | 1.33% | 12,730,200 |
| May 4, 2026 | 310.00 | 314.00 | 298.00 | 300.00 | 300.00 | -0.66% | 15,685,800 |
| Apr 30, 2026 | 316.00 | 318.00 | 292.00 | 302.00 | 302.00 | -6.79% | 40,236,000 |
| Apr 29, 2026 | 342.00 | 344.00 | 324.00 | 324.00 | 324.00 | -4.71% | 22,152,300 |
| Apr 28, 2026 | 352.00 | 356.00 | 336.00 | 340.00 | 340.00 | 1.19% | 22,620,500 |