PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia · Delayed Price · Currency is IDR 133.00
-9.00 (-6.34%)
Oct 30, 2026, 4:00 PM WIB
PT Pyridam Farma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 142.00 | 142.00 | 133.00 | 133.00 | 133.00 | -6.34% | 7,706,600 |
| Oct 29, 2026 | 158.00 | 159.00 | 142.00 | 142.00 | 142.00 | -6.58% | 14,638,500 |
| Oct 28, 2026 | 157.00 | 162.00 | 147.00 | 152.00 | 152.00 | -3.18% | 16,305,200 |
| Oct 27, 2026 | 168.00 | 173.00 | 157.00 | 157.00 | 157.00 | -6.55% | 17,826,900 |
| Oct 26, 2026 | 179.00 | 182.00 | 168.00 | 168.00 | 168.00 | -6.15% | 27,818,000 |
| Oct 23, 2026 | 177.00 | 182.00 | 176.00 | 179.00 | 179.00 | 1.13% | 6,050,200 |
| Oct 22, 2026 | 170.00 | 182.00 | 169.00 | 177.00 | 177.00 | 0.57% | 11,434,800 |
| Oct 21, 2026 | 182.00 | 184.00 | 170.00 | 176.00 | 176.00 | -3.30% | 20,127,600 |
| Oct 20, 2026 | 161.00 | 185.00 | 161.00 | 182.00 | 182.00 | 5.81% | 28,770,900 |
| Oct 19, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -6.52% | 4,104,300 |
| Oct 16, 2026 | 184.00 | 194.00 | 184.00 | 184.00 | 184.00 | -14.81% | 36,646,000 |
| Oct 15, 2026 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | -4.42% | 8,430,200 |
| Oct 14, 2026 | 224.00 | 240.00 | 218.00 | 226.00 | 226.00 | 2.73% | 12,063,500 |
| Oct 13, 2026 | 220.00 | 226.00 | 212.00 | 220.00 | 220.00 | -1.79% | 6,196,800 |
| Oct 12, 2026 | 228.00 | 232.00 | 214.00 | 224.00 | 224.00 | -0.88% | 15,764,000 |
| Oct 9, 2026 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | -2.59% | 4,629,100 |
| Oct 8, 2026 | 240.00 | 240.00 | 226.00 | 232.00 | 232.00 | -1.69% | 18,054,900 |
| Oct 7, 2026 | 236.00 | 244.00 | 220.00 | 236.00 | 236.00 | 0.85% | 19,634,500 |
| Oct 6, 2026 | 202.00 | 238.00 | 202.00 | 234.00 | 234.00 | 15.84% | 43,779,400 |
| Oct 5, 2026 | 198.00 | 204.00 | 197.00 | 202.00 | 202.00 | 2.02% | 9,288,400 |
| Oct 2, 2026 | 199.00 | 212.00 | 197.00 | 198.00 | 198.00 | -0.50% | 16,746,500 |
| Oct 1, 2026 | 208.00 | 212.00 | 198.00 | 199.00 | 199.00 | -4.33% | 21,813,700 |
| Sep 30, 2026 | 216.00 | 218.00 | 206.00 | 208.00 | 208.00 | -0.95% | 9,677,100 |
| Sep 29, 2026 | 208.00 | 216.00 | 197.00 | 210.00 | 210.00 | 0.96% | 13,795,800 |
| Sep 28, 2026 | 206.00 | 216.00 | 204.00 | 208.00 | 208.00 | -0.95% | 9,509,700 |
| Sep 25, 2026 | 228.00 | 228.00 | 208.00 | 210.00 | 210.00 | -5.41% | 19,541,800 |
| Sep 24, 2026 | 236.00 | 236.00 | 220.00 | 222.00 | 222.00 | -5.13% | 14,087,300 |
| Sep 23, 2026 | 232.00 | 236.00 | 224.00 | 234.00 | 234.00 | 3.54% | 9,949,900 |
| Sep 22, 2026 | 240.00 | 246.00 | 220.00 | 226.00 | 226.00 | -5.83% | 33,589,100 |
| 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 |