PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia
· Delayed Price · Currency is IDR 610.00
+65.00 (11.93%)
Sep 29, 2025, 4:14 PM WIB
PT Pyridam Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 540.00 | 580.00 | 525.00 | 545.00 | 545.00 | 0.93% | 139,545,600 |
| Sep 25, 2025 | 468.00 | 580.00 | 450.00 | 540.00 | 540.00 | 15.88% | 499,417,600 |
| Sep 24, 2025 | 470.00 | 480.00 | 460.00 | 466.00 | 466.00 | -0.85% | 29,528,300 |
| Sep 23, 2025 | 464.00 | 480.00 | 464.00 | 470.00 | 470.00 | 0.43% | 29,196,800 |
| Sep 22, 2025 | 480.00 | 482.00 | 460.00 | 468.00 | 468.00 | -1.27% | 29,196,800 |
| Sep 19, 2025 | 468.00 | 498.00 | 468.00 | 474.00 | 474.00 | 3.49% | 62,361,500 |
| Sep 18, 2025 | 478.00 | 480.00 | 450.00 | 458.00 | 458.00 | -4.18% | 64,127,600 |
| Sep 17, 2025 | 478.00 | 515.00 | 474.00 | 478.00 | 478.00 | - | 57,429,600 |
| Sep 16, 2025 | 505.00 | 505.00 | 470.00 | 478.00 | 478.00 | -5.35% | 73,088,200 |
| Sep 15, 2025 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | - | 24,449,700 |
| Sep 12, 2025 | 515.00 | 520.00 | 498.00 | 505.00 | 505.00 | -1.94% | 27,870,300 |
| Sep 11, 2025 | 520.00 | 545.00 | 494.00 | 515.00 | 515.00 | - | 48,119,400 |
| Sep 10, 2025 | 490.00 | 540.00 | 490.00 | 515.00 | 515.00 | 5.10% | 53,374,400 |
| Sep 9, 2025 | 490.00 | 525.00 | 450.00 | 490.00 | 490.00 | -2.97% | 81,939,000 |
| Sep 8, 2025 | 570.00 | 575.00 | 505.00 | 505.00 | 505.00 | -11.40% | 107,271,700 |
| Sep 4, 2025 | 650.00 | 650.00 | 550.00 | 570.00 | 570.00 | -10.94% | 130,840,300 |
| Sep 3, 2025 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 4.92% | 11,371,900 |
| Sep 2, 2025 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 2.52% | 27,367,500 |
| Sep 1, 2025 | 535.00 | 595.00 | 535.00 | 595.00 | 595.00 | 8.18% | 27,819,300 |
| Aug 29, 2025 | 585.00 | 585.00 | 530.00 | 550.00 | 550.00 | -5.98% | 56,521,400 |
| Aug 28, 2025 | 700.00 | 700.00 | 585.00 | 585.00 | 585.00 | -9.30% | 49,474,300 |
| Aug 27, 2025 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 9.32% | 29,125,700 |
| Aug 26, 2025 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 8.26% | 35,219,500 |
| Aug 25, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 22, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 21, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 20, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 19, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 15, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 14, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 13, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 12, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 11, 2025 | 525.00 | 555.00 | 520.00 | 545.00 | 545.00 | 4.81% | 65,044,500 |
| Aug 8, 2025 | 530.00 | 570.00 | 494.00 | 520.00 | 520.00 | -0.95% | 155,499,400 |
| Aug 7, 2025 | 474.00 | 545.00 | 468.00 | 525.00 | 525.00 | 13.15% | 229,847,500 |
| Aug 6, 2025 | 438.00 | 468.00 | 432.00 | 464.00 | 464.00 | 5.45% | 67,709,900 |
| Aug 5, 2025 | 458.00 | 458.00 | 436.00 | 440.00 | 440.00 | -1.35% | 35,470,500 |
| Aug 4, 2025 | 440.00 | 466.00 | 426.00 | 446.00 | 446.00 | 1.36% | 103,362,700 |
| Aug 1, 2025 | 454.00 | 456.00 | 420.00 | 440.00 | 440.00 | -5.58% | 122,719,200 |
| Jul 31, 2025 | 460.00 | 486.00 | 450.00 | 466.00 | 466.00 | 1.75% | 160,689,900 |
| Jul 30, 2025 | 440.00 | 490.00 | 440.00 | 458.00 | 458.00 | 4.09% | 161,681,000 |
| Jul 29, 2025 | 450.00 | 450.00 | 432.00 | 440.00 | 440.00 | -2.22% | 52,778,600 |
| Jul 28, 2025 | 438.00 | 476.00 | 434.00 | 450.00 | 450.00 | 3.21% | 98,224,900 |
| Jul 25, 2025 | 420.00 | 450.00 | 406.00 | 436.00 | 436.00 | -3.11% | 99,409,400 |
| Jul 24, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jul 23, 2025 | 436.00 | 505.00 | 414.00 | 450.00 | 450.00 | 4.17% | 312,936,900 |
| Jul 22, 2025 | 450.00 | 462.00 | 414.00 | 432.00 | 432.00 | -1.37% | 160,142,900 |
| Jul 21, 2025 | 428.00 | 464.00 | 406.00 | 438.00 | 438.00 | 12.31% | 309,362,400 |
| Jul 18, 2025 | 316.00 | 390.00 | 310.00 | 390.00 | 390.00 | 25.00% | 359,712,800 |
| Jul 17, 2025 | 316.00 | 318.00 | 304.00 | 312.00 | 312.00 | 0.65% | 123,315,800 |