PT Pyridam Farma Tbk(ID:PYFA)
Rp122.00+2.00 (+1.67%)
ID:PYFA
PT Pyridam Farma Tbk historical prices
Rp122.00
At close:+2.00 (+1.67%)
PT Pyridam Farma Tbk (PYFA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 120.00 | 130.00 | 118.00 | 122.00 | 122.00 | +1.67% | 8,208,700 | 0.37 |
| Nov 10, 2026 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | +1.69% | 3,458,900 | 0.15 |
| Nov 09, 2026 | 120.00 | 126.00 | 118.00 | 118.00 | 118.00 | 0.00% | 6,972,500 | 0.31 |
| Nov 06, 2026 | 107.00 | 134.00 | 104.00 | 118.00 | 118.00 | +9.26% | 34,550,699 | 1.57 |
| Nov 05, 2026 | 115.00 | 121.00 | 108.00 | 108.00 | 108.00 | -4.42% | 15,286,200 | 0.70 |
| Nov 04, 2026 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | -6.61% | 11,392,100 | 0.52 |
| Nov 03, 2026 | 129.00 | 132.00 | 121.00 | 121.00 | 121.00 | -6.92% | 18,401,900 | 0.84 |
| Nov 02, 2026 | 124.00 | 135.00 | 124.00 | 130.00 | 130.00 | -2.26% | 22,646,301 | 1.04 |
| Oct 30, 2026 | 142.00 | 142.00 | 133.00 | 133.00 | 133.00 | -6.34% | 7,706,600 | 0.36 |
| Oct 29, 2026 | 158.00 | 159.00 | 142.00 | 142.00 | 142.00 | -6.58% | 14,638,500 | 0.68 |
| Oct 28, 2026 | 157.00 | 162.00 | 147.00 | 152.00 | 152.00 | -3.18% | 16,305,200 | 0.76 |
| Oct 27, 2026 | 168.00 | 173.00 | 157.00 | 157.00 | 157.00 | -6.55% | 17,826,900 | 0.84 |
| Oct 26, 2026 | 179.00 | 182.00 | 168.00 | 168.00 | 168.00 | -6.15% | 27,818,000 | 1.33 |
| Oct 23, 2026 | 177.00 | 182.00 | 176.00 | 179.00 | 179.00 | +1.13% | 6,050,200 | 0.29 |
| Oct 22, 2026 | 170.00 | 182.00 | 169.00 | 177.00 | 177.00 | +0.57% | 11,434,800 | 0.55 |
| Oct 21, 2026 | 182.00 | 184.00 | 170.00 | 176.00 | 176.00 | -3.30% | 20,127,600 | 0.98 |
| Oct 20, 2026 | 161.00 | 185.00 | 161.00 | 182.00 | 182.00 | +5.81% | 28,770,900 | 1.41 |
| Oct 19, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -6.52% | 4,104,299 | 0.20 |
| Oct 16, 2026 | 184.00 | 194.00 | 184.00 | 184.00 | 184.00 | -14.81% | 36,646,000 | 1.82 |
| Oct 15, 2026 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | -4.42% | 8,430,200 | 0.42 |
| Oct 14, 2026 | 224.00 | 240.00 | 218.00 | 226.00 | 226.00 | +2.73% | 12,063,500 | 0.60 |
| Oct 13, 2026 | 220.00 | 226.00 | 212.00 | 220.00 | 220.00 | -1.79% | 6,196,800 | 0.31 |
| Oct 12, 2026 | 228.00 | 232.00 | 214.00 | 224.00 | 224.00 | -0.88% | 15,764,000 | 0.78 |
| Oct 09, 2026 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | -2.59% | 4,629,100 | 0.23 |
| Oct 08, 2026 | 240.00 | 240.00 | 226.00 | 232.00 | 232.00 | -1.69% | 18,062,400 | 0.90 |
| Oct 07, 2026 | 236.00 | 244.00 | 220.00 | 236.00 | 236.00 | +0.85% | 19,634,500 | 0.99 |
| Oct 06, 2026 | 202.00 | 238.00 | 202.00 | 234.00 | 234.00 | +15.84% | 43,779,400 | 2.28 |
| Oct 05, 2026 | 198.00 | 204.00 | 197.00 | 202.00 | 202.00 | +2.02% | 9,288,400 | 0.47 |
| Oct 02, 2026 | 199.00 | 212.00 | 197.00 | 198.00 | 198.00 | -0.50% | 16,746,500 | 0.85 |
| Oct 01, 2026 | 208.00 | 212.00 | 198.00 | 199.00 | 199.00 | -4.33% | 21,813,700 | 1.12 |
| Sep 30, 2026 | 216.00 | 218.00 | 206.00 | 208.00 | 208.00 | -0.95% | 9,677,100 | 0.49 |
| Sep 29, 2026 | 208.00 | 216.00 | 197.00 | 210.00 | 210.00 | +0.96% | 13,795,800 | 0.70 |
| Sep 28, 2026 | 206.00 | 216.00 | 204.00 | 208.00 | 208.00 | -0.95% | 9,511,300 | 0.48 |
| Sep 25, 2026 | 228.00 | 228.00 | 208.00 | 210.00 | 210.00 | -5.41% | 19,541,800 | 1.00 |
| Sep 24, 2026 | 236.00 | 236.00 | 220.00 | 222.00 | 222.00 | -5.13% | 14,087,300 | 0.72 |
| Sep 23, 2026 | 232.00 | 236.00 | 224.00 | 234.00 | 234.00 | +3.54% | 9,949,900 | 0.51 |
| Sep 22, 2026 | 240.00 | 246.00 | 220.00 | 226.00 | 226.00 | -5.83% | 33,589,100 | 1.76 |
| Sep 21, 2026 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | -2.44% | 12,512,300 | 0.66 |
| Sep 18, 2026 | 254.00 | 256.00 | 246.00 | 246.00 | 246.00 | -3.15% | 6,061,000 | 0.32 |
| Sep 17, 2026 | 254.00 | 258.00 | 244.00 | 254.00 | 254.00 | +1.60% | 12,341,200 | 0.65 |
| Sep 16, 2026 | 258.00 | 260.00 | 250.00 | 250.00 | 250.00 | -3.10% | 11,930,800 | 0.63 |
| Sep 15, 2026 | 250.00 | 280.00 | 244.00 | 258.00 | 258.00 | +4.88% | 46,524,700 | 2.54 |
| Sep 14, 2026 | 250.00 | 258.00 | 236.00 | 246.00 | 246.00 | -2.38% | 19,562,000 | 1.06 |
| Sep 11, 2026 | 252.00 | 260.00 | 246.00 | 252.00 | 252.00 | -0.79% | 14,404,900 | 0.79 |
| Sep 10, 2026 | 262.00 | 272.00 | 252.00 | 254.00 | 254.00 | -2.31% | 30,479,800 | 1.68 |
| Sep 09, 2026 | 274.00 | 274.00 | 258.00 | 260.00 | 260.00 | -5.11% | 39,822,400 | 2.23 |
| Sep 08, 2026 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | -2.14% | 27,273,000 | 1.54 |
| Sep 07, 2026 | 296.00 | 314.00 | 280.00 | 280.00 | 280.00 | +1.45% | 136,366,000 | 8.63 |
| Sep 04, 2026 | 284.00 | 286.00 | 270.00 | 276.00 | 276.00 | -4.83% | 35,102,500 | 2.25 |
| Sep 03, 2026 | 254.00 | 290.00 | 250.00 | 290.00 | 290.00 | +16.00% | 69,331,100 | 4.69 |
