PT Pyridam Farma Tbk (IDX:PYFA)
Indonesia
· Delayed Price · Currency is IDR 354.00
-16.00 (-4.32%)
At close: Mar 6, 2026
PT Pyridam Farma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 350.00 | 364.00 | 342.00 | 354.00 | 354.00 | -4.32% | 12,614,200 |
| Mar 5, 2026 | 364.00 | 378.00 | 364.00 | 370.00 | 370.00 | 2.78% | 6,059,900 |
| Mar 4, 2026 | 380.00 | 382.00 | 336.00 | 360.00 | 360.00 | -4.76% | 40,700,600 |
| Mar 3, 2026 | 380.00 | 386.00 | 372.00 | 378.00 | 378.00 | -1.05% | 16,016,900 |
| Mar 2, 2026 | 390.00 | 404.00 | 382.00 | 382.00 | 382.00 | -7.28% | 29,853,500 |
| Feb 27, 2026 | 412.00 | 412.00 | 398.00 | 412.00 | 412.00 | - | 7,429,500 |
| Feb 26, 2026 | 422.00 | 424.00 | 402.00 | 412.00 | 412.00 | -2.83% | 14,972,700 |
| Feb 25, 2026 | 420.00 | 434.00 | 404.00 | 424.00 | 424.00 | 0.95% | 13,630,300 |
| Feb 24, 2026 | 442.00 | 442.00 | 414.00 | 420.00 | 420.00 | -4.98% | 18,501,400 |
| Feb 23, 2026 | 450.00 | 454.00 | 440.00 | 442.00 | 442.00 | -0.45% | 10,979,700 |
| Feb 20, 2026 | 434.00 | 456.00 | 428.00 | 444.00 | 444.00 | 3.74% | 20,324,900 |
| Feb 19, 2026 | 430.00 | 466.00 | 422.00 | 428.00 | 428.00 | 1.42% | 40,253,800 |
| Feb 18, 2026 | 406.00 | 428.00 | 404.00 | 422.00 | 422.00 | 2.93% | 17,012,800 |
| Feb 13, 2026 | 402.00 | 416.00 | 402.00 | 410.00 | 410.00 | -1.44% | 5,764,200 |
| Feb 12, 2026 | 420.00 | 424.00 | 412.00 | 416.00 | 416.00 | -0.48% | 9,908,400 |
| Feb 11, 2026 | 426.00 | 434.00 | 416.00 | 418.00 | 418.00 | -0.95% | 15,624,700 |
| Feb 10, 2026 | 400.00 | 426.00 | 396.00 | 422.00 | 422.00 | 5.50% | 15,678,200 |
| Feb 9, 2026 | 390.00 | 402.00 | 382.00 | 400.00 | 400.00 | 2.04% | 9,719,300 |
| Feb 6, 2026 | 402.00 | 406.00 | 386.00 | 392.00 | 392.00 | -5.77% | 15,366,500 |
| Feb 5, 2026 | 390.00 | 430.00 | 390.00 | 416.00 | 416.00 | 6.12% | 16,532,900 |
| Feb 4, 2026 | 404.00 | 418.00 | 390.00 | 392.00 | 392.00 | -2.97% | 13,950,300 |
| Feb 3, 2026 | 386.00 | 410.00 | 372.00 | 404.00 | 404.00 | 4.66% | 14,935,600 |
| Feb 2, 2026 | 430.00 | 434.00 | 366.00 | 386.00 | 386.00 | -10.23% | 52,974,500 |
| Jan 30, 2026 | 408.00 | 440.00 | 398.00 | 430.00 | 430.00 | 6.97% | 31,153,100 |
| Jan 29, 2026 | 388.00 | 418.00 | 330.00 | 402.00 | 402.00 | 3.61% | 84,036,400 |
| Jan 28, 2026 | 398.00 | 448.00 | 366.00 | 388.00 | 388.00 | -9.35% | 88,049,600 |
| Jan 27, 2026 | 426.00 | 438.00 | 420.00 | 428.00 | 428.00 | -0.47% | 12,193,500 |
| Jan 26, 2026 | 454.00 | 472.00 | 428.00 | 430.00 | 430.00 | -4.44% | 31,113,400 |
| Jan 23, 2026 | 446.00 | 492.00 | 394.00 | 450.00 | 450.00 | 1.35% | 75,723,200 |
| Jan 22, 2026 | 460.00 | 464.00 | 442.00 | 444.00 | 444.00 | -3.06% | 30,832,200 |
| Jan 21, 2026 | 466.00 | 466.00 | 454.00 | 458.00 | 458.00 | -1.72% | 19,132,700 |
| Jan 20, 2026 | 472.00 | 482.00 | 462.00 | 466.00 | 466.00 | -1.27% | 14,052,400 |
| Jan 19, 2026 | 460.00 | 478.00 | 452.00 | 472.00 | 472.00 | 2.61% | 15,020,700 |
| Jan 15, 2026 | 468.00 | 468.00 | 456.00 | 460.00 | 460.00 | -1.29% | 24,535,700 |
| Jan 14, 2026 | 464.00 | 478.00 | 462.00 | 466.00 | 466.00 | 0.43% | 14,929,600 |
| Jan 13, 2026 | 476.00 | 478.00 | 462.00 | 464.00 | 464.00 | -2.93% | 29,299,900 |
| Jan 12, 2026 | 490.00 | 494.00 | 468.00 | 478.00 | 478.00 | -3.63% | 45,761,800 |
| Jan 9, 2026 | 482.00 | 510.00 | 480.00 | 496.00 | 496.00 | 2.90% | 34,453,600 |
| Jan 8, 2026 | 486.00 | 498.00 | 482.00 | 482.00 | 482.00 | -0.82% | 25,832,200 |
| Jan 7, 2026 | 496.00 | 498.00 | 482.00 | 486.00 | 486.00 | -2.02% | 31,595,800 |
| Jan 6, 2026 | 505.00 | 505.00 | 492.00 | 496.00 | 496.00 | -1.78% | 25,693,400 |
| Jan 5, 2026 | 515.00 | 520.00 | 492.00 | 505.00 | 505.00 | -1.94% | 30,694,000 |
| Jan 2, 2026 | 482.00 | 515.00 | 472.00 | 515.00 | 515.00 | 8.19% | 34,771,900 |
| Dec 30, 2025 | 500.00 | 500.00 | 474.00 | 476.00 | 476.00 | -2.46% | 21,379,300 |
| Dec 29, 2025 | 480.00 | 490.00 | 460.00 | 488.00 | 488.00 | 1.67% | 47,185,300 |
| Dec 24, 2025 | 496.00 | 500.00 | 480.00 | 480.00 | 480.00 | -3.23% | 38,055,500 |
| Dec 23, 2025 | 496.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 17,238,500 |
| Dec 22, 2025 | 500.00 | 505.00 | 488.00 | 500.00 | 500.00 | - | 30,597,900 |
| Dec 19, 2025 | 530.00 | 540.00 | 492.00 | 500.00 | 500.00 | -5.66% | 62,603,600 |
| Dec 18, 2025 | 525.00 | 550.00 | 525.00 | 530.00 | 530.00 | 0.95% | 42,069,600 |
| Dec 17, 2025 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 18,356,900 |
| Dec 16, 2025 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 18,273,100 |
| Dec 15, 2025 | 530.00 | 535.00 | 510.00 | 515.00 | 515.00 | -2.83% | 46,305,800 |
| Dec 12, 2025 | 525.00 | 540.00 | 510.00 | 530.00 | 530.00 | 0.95% | 38,473,800 |
| Dec 11, 2025 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.94% | 30,811,300 |
| Dec 10, 2025 | 545.00 | 555.00 | 510.00 | 515.00 | 515.00 | -3.74% | 88,381,300 |
| Dec 9, 2025 | 545.00 | 545.00 | 520.00 | 535.00 | 535.00 | -1.83% | 54,848,500 |
| Dec 8, 2025 | 565.00 | 575.00 | 540.00 | 545.00 | 545.00 | -1.80% | 60,770,900 |
| 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 |