PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia · Delayed Price · Currency is IDR 232.00
-2.00 (-0.85%)
May 29, 2026, 4:11 PM WIB
PT Pyridam Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 344.00 | 356.00 | 336.00 | 336.00 | 336.00 | 1.20% | 17,169,600 |
| Apr 24, 2026 | 380.00 | 380.00 | 326.00 | 332.00 | 332.00 | -11.23% | 58,230,200 |
| Apr 23, 2026 | 380.00 | 406.00 | 368.00 | 374.00 | 374.00 | -0.53% | 137,453,600 |
| Apr 22, 2026 | 352.00 | 396.00 | 346.00 | 376.00 | 376.00 | 6.82% | 152,522,000 |
| Apr 21, 2026 | 340.00 | 360.00 | 334.00 | 352.00 | 352.00 | 4.14% | 15,707,900 |
| Apr 20, 2026 | 350.00 | 358.00 | 336.00 | 338.00 | 338.00 | -2.31% | 11,714,400 |
| Apr 17, 2026 | 350.00 | 360.00 | 330.00 | 346.00 | 346.00 | -0.57% | 11,980,000 |
| Apr 16, 2026 | 348.00 | 354.00 | 340.00 | 348.00 | 348.00 | 0.58% | 8,690,200 |
| Apr 15, 2026 | 350.00 | 362.00 | 340.00 | 346.00 | 346.00 | -1.14% | 14,699,300 |
| Apr 14, 2026 | 330.00 | 362.00 | 330.00 | 350.00 | 350.00 | 6.71% | 25,993,400 |
| Apr 13, 2026 | 322.00 | 342.00 | 318.00 | 328.00 | 328.00 | -2.38% | 14,480,800 |
| Apr 10, 2026 | 326.00 | 342.00 | 320.00 | 336.00 | 336.00 | 3.07% | 15,927,400 |
| Apr 9, 2026 | 302.00 | 326.00 | 302.00 | 326.00 | 326.00 | 5.16% | 10,002,000 |
| Apr 8, 2026 | 304.00 | 314.00 | 288.00 | 310.00 | 310.00 | 9.93% | 15,973,600 |
| Apr 7, 2026 | 286.00 | 294.00 | 278.00 | 282.00 | 282.00 | -2.08% | 9,040,500 |
| Apr 6, 2026 | 294.00 | 304.00 | 280.00 | 288.00 | 288.00 | -2.70% | 18,535,600 |
| Apr 2, 2026 | 306.00 | 314.00 | 290.00 | 296.00 | 296.00 | -5.13% | 19,373,600 |
| Apr 1, 2026 | 320.00 | 328.00 | 304.00 | 312.00 | 312.00 | 0.65% | 24,605,800 |
| Mar 31, 2026 | 320.00 | 324.00 | 308.00 | 310.00 | 310.00 | -2.52% | 9,559,400 |
| Mar 30, 2026 | 320.00 | 328.00 | 314.00 | 318.00 | 318.00 | -3.05% | 10,884,700 |
| Mar 27, 2026 | 336.00 | 352.00 | 312.00 | 328.00 | 328.00 | - | 21,695,400 |
| Mar 26, 2026 | 340.00 | 344.00 | 326.00 | 328.00 | 328.00 | -3.53% | 4,255,400 |
| Mar 25, 2026 | 328.00 | 346.00 | 320.00 | 340.00 | 340.00 | 3.03% | 11,265,600 |
| 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 |