PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia
· Delayed Price · Currency is IDR 555.00
-20.00 (-3.48%)
At close: Dec 5, 2025
PT Pyridam Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 580.00 | 590.00 | 555.00 | 555.00 | 555.00 | -3.48% | 43,393,300 |
| Dec 4, 2025 | 575.00 | 585.00 | 555.00 | 575.00 | 575.00 | - | 34,671,800 |
| Dec 3, 2025 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -0.86% | 23,038,200 |
| Dec 2, 2025 | 600.00 | 600.00 | 575.00 | 580.00 | 580.00 | -2.52% | 33,955,300 |
| Dec 1, 2025 | 585.00 | 610.00 | 575.00 | 595.00 | 595.00 | 1.71% | 60,786,800 |
| Nov 28, 2025 | 600.00 | 625.00 | 575.00 | 585.00 | 585.00 | 1.74% | 156,650,200 |
| Nov 27, 2025 | 565.00 | 610.00 | 555.00 | 575.00 | 575.00 | 2.68% | 134,996,700 |
| Nov 26, 2025 | 560.00 | 595.00 | 550.00 | 560.00 | 560.00 | 1.82% | 160,239,000 |
| Nov 25, 2025 | 525.00 | 560.00 | 520.00 | 550.00 | 550.00 | 4.76% | 28,344,900 |
| Nov 24, 2025 | 520.00 | 540.00 | 515.00 | 525.00 | 525.00 | 0.96% | 22,277,500 |
| Nov 21, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 13,811,900 |
| Nov 20, 2025 | 525.00 | 540.00 | 520.00 | 520.00 | 520.00 | -0.95% | 11,767,100 |
| Nov 19, 2025 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 14,677,500 |
| Nov 18, 2025 | 525.00 | 540.00 | 515.00 | 520.00 | 520.00 | -1.89% | 23,255,700 |
| Nov 17, 2025 | 545.00 | 555.00 | 525.00 | 530.00 | 530.00 | -2.75% | 30,715,100 |
| Nov 14, 2025 | 560.00 | 575.00 | 545.00 | 545.00 | 545.00 | -1.80% | 37,826,400 |
| Nov 13, 2025 | 555.00 | 580.00 | 545.00 | 555.00 | 555.00 | 0.91% | 35,292,600 |
| Nov 12, 2025 | 565.00 | 570.00 | 540.00 | 550.00 | 550.00 | -1.79% | 35,309,900 |
| Nov 11, 2025 | 510.00 | 605.00 | 505.00 | 560.00 | 560.00 | 10.89% | 234,684,100 |
| Nov 10, 2025 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | - | 16,222,600 |
| Nov 7, 2025 | 494.00 | 540.00 | 488.00 | 505.00 | 505.00 | 2.23% | 42,511,500 |
| Nov 6, 2025 | 496.00 | 500.00 | 482.00 | 494.00 | 494.00 | -0.40% | 30,068,100 |
| Nov 5, 2025 | 500.00 | 505.00 | 480.00 | 496.00 | 496.00 | -0.80% | 33,020,400 |
| Nov 4, 2025 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -2.91% | 22,750,800 |
| Nov 3, 2025 | 510.00 | 530.00 | 498.00 | 515.00 | 515.00 | -0.96% | 32,201,800 |
| Oct 31, 2025 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -0.95% | 10,572,000 |
| Oct 30, 2025 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | - | 10,442,100 |
| Oct 29, 2025 | 540.00 | 540.00 | 515.00 | 525.00 | 525.00 | - | 12,215,300 |
| Oct 28, 2025 | 540.00 | 540.00 | 515.00 | 525.00 | 525.00 | -1.87% | 17,490,500 |
| Oct 27, 2025 | 525.00 | 535.00 | 490.00 | 535.00 | 535.00 | 3.88% | 51,206,300 |
| Oct 24, 2025 | 535.00 | 540.00 | 510.00 | 515.00 | 515.00 | -2.83% | 24,063,600 |
| Oct 23, 2025 | 555.00 | 555.00 | 530.00 | 530.00 | 530.00 | -3.64% | 22,403,400 |
| Oct 22, 2025 | 560.00 | 580.00 | 540.00 | 550.00 | 550.00 | -0.90% | 32,519,600 |
| Oct 21, 2025 | 515.00 | 565.00 | 515.00 | 555.00 | 555.00 | 7.77% | 43,911,500 |
| Oct 20, 2025 | 520.00 | 535.00 | 505.00 | 515.00 | 515.00 | 0.98% | 35,320,400 |
| Oct 17, 2025 | 565.00 | 570.00 | 494.00 | 510.00 | 510.00 | -9.73% | 119,061,100 |
| Oct 16, 2025 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 0.89% | 23,623,800 |
| Oct 15, 2025 | 590.00 | 590.00 | 535.00 | 560.00 | 560.00 | -5.08% | 82,025,600 |
| Oct 14, 2025 | 640.00 | 645.00 | 540.00 | 590.00 | 590.00 | -6.35% | 169,607,100 |
| Oct 13, 2025 | 590.00 | 665.00 | 575.00 | 630.00 | 630.00 | 5.88% | 198,333,700 |
| Oct 10, 2025 | 595.00 | 625.00 | 585.00 | 595.00 | 595.00 | 0.85% | 88,706,100 |
| Oct 9, 2025 | 560.00 | 615.00 | 560.00 | 590.00 | 590.00 | 7.27% | 129,856,500 |
| Oct 8, 2025 | 560.00 | 585.00 | 535.00 | 550.00 | 550.00 | -1.79% | 59,764,400 |
| Oct 7, 2025 | 585.00 | 595.00 | 555.00 | 560.00 | 560.00 | -3.45% | 48,389,800 |
| Oct 6, 2025 | 565.00 | 595.00 | 545.00 | 580.00 | 580.00 | 1.75% | 62,538,800 |
| Oct 3, 2025 | 640.00 | 645.00 | 560.00 | 570.00 | 570.00 | -9.52% | 141,869,500 |
| Oct 2, 2025 | 645.00 | 665.00 | 615.00 | 630.00 | 630.00 | -2.33% | 59,726,600 |
| Oct 1, 2025 | 585.00 | 650.00 | 585.00 | 645.00 | 645.00 | 10.26% | 149,172,100 |
| Sep 30, 2025 | 620.00 | 625.00 | 570.00 | 585.00 | 585.00 | -4.10% | 100,218,400 |
| Sep 29, 2025 | 550.00 | 630.00 | 545.00 | 610.00 | 610.00 | 11.93% | 166,939,900 |
| 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% | 27,596,000 |
| 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 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 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 |
| Jul 16, 2025 | 254.00 | 314.00 | 254.00 | 310.00 | 310.00 | 23.02% | 339,928,000 |
| Jul 15, 2025 | 256.00 | 266.00 | 250.00 | 252.00 | 252.00 | -0.79% | 76,509,200 |
| Jul 14, 2025 | 238.00 | 260.00 | 238.00 | 254.00 | 254.00 | 8.55% | 99,241,000 |
| Jul 11, 2025 | 240.00 | 244.00 | 232.00 | 234.00 | 234.00 | -2.50% | 26,840,000 |
| Jul 10, 2025 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | -0.83% | 23,340,700 |
| Jul 9, 2025 | 226.00 | 246.00 | 226.00 | 242.00 | 242.00 | 7.08% | 48,291,900 |
| Jul 8, 2025 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | -0.88% | 15,127,500 |
| Jul 7, 2025 | 224.00 | 230.00 | 218.00 | 228.00 | 228.00 | 2.70% | 12,254,100 |
| Jul 4, 2025 | 228.00 | 234.00 | 220.00 | 222.00 | 222.00 | -2.63% | 24,984,500 |
| Jul 3, 2025 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | 5,718,700 |