PT Pyridam Farma Tbk PYFA
IDX · Indonesia · Health Technology
IDR 202.00+3.00 (+1.51%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 199.00 | 0.00% | IDR 199.00 | IDR 202.00 | IDR 198.00 | 1.36M |
| 2026-10-01 | IDR 199.00 | -4.33% | IDR 208.00 | IDR 212.00 | IDR 198.00 | 21.81M |
| 2026-09-30 | IDR 208.00 | -0.95% | IDR 216.00 | IDR 218.00 | IDR 206.00 | 9.68M |
| 2026-09-29 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 216.00 | IDR 197.00 | 13.80M |
| 2026-09-28 | IDR 208.00 | -0.95% | IDR 206.00 | IDR 216.00 | IDR 204.00 | 9.51M |
| 2026-09-25 | IDR 210.00 | -5.41% | IDR 228.00 | IDR 228.00 | IDR 208.00 | 19.54M |
| 2026-09-24 | IDR 222.00 | -5.13% | IDR 236.00 | IDR 236.00 | IDR 220.00 | 14.09M |
| 2026-09-23 | IDR 234.00 | +3.54% | IDR 232.00 | IDR 236.00 | IDR 224.00 | 9.95M |
| 2026-09-22 | IDR 226.00 | -5.83% | IDR 240.00 | IDR 246.00 | IDR 220.00 | 33.59M |
| 2026-09-21 | IDR 240.00 | -2.44% | IDR 250.00 | IDR 250.00 | IDR 238.00 | 12.51M |
| 2026-09-18 | IDR 246.00 | -3.15% | IDR 254.00 | IDR 256.00 | IDR 246.00 | 6.06M |
| 2026-09-17 | IDR 254.00 | +1.60% | IDR 254.00 | IDR 258.00 | IDR 244.00 | 12.34M |
| 2026-09-16 | IDR 250.00 | -3.10% | IDR 258.00 | IDR 260.00 | IDR 250.00 | 11.93M |
| 2026-09-15 | IDR 258.00 | +4.88% | IDR 250.00 | IDR 280.00 | IDR 244.00 | 46.52M |
| 2026-09-14 | IDR 246.00 | -2.38% | IDR 250.00 | IDR 258.00 | IDR 236.00 | 19.56M |
| 2026-09-11 | IDR 252.00 | -0.79% | IDR 252.00 | IDR 260.00 | IDR 246.00 | 14.40M |
| 2026-09-10 | IDR 254.00 | -2.31% | IDR 262.00 | IDR 272.00 | IDR 252.00 | 30.48M |
| 2026-09-09 | IDR 260.00 | -5.11% | IDR 274.00 | IDR 274.00 | IDR 258.00 | 39.82M |
| 2026-09-08 | IDR 274.00 | -2.14% | IDR 282.00 | IDR 284.00 | IDR 272.00 | 27.27M |
| 2026-09-07 | IDR 280.00 | +1.45% | IDR 296.00 | IDR 314.00 | IDR 280.00 | 136.37M |
| 2026-09-04 | IDR 276.00 | -4.83% | IDR 284.00 | IDR 286.00 | IDR 270.00 | 35.10M |
| 2026-09-03 | IDR 290.00 | +16.00% | IDR 254.00 | IDR 290.00 | IDR 250.00 | 69.33M |
| 2026-09-02 | IDR 250.00 | 0.00% | IDR 260.00 | IDR 260.00 | IDR 246.00 | 9.17M |
| 2026-09-01 | IDR 250.00 | -2.34% | IDR 258.00 | IDR 262.00 | IDR 248.00 | 19.44M |
| 2026-08-31 | IDR 256.00 | -1.54% | IDR 260.00 | IDR 268.00 | IDR 250.00 | 43.48M |
| 2026-08-28 | IDR 260.00 | +15.04% | IDR 230.00 | IDR 266.00 | IDR 230.00 | 98.69M |
| 2026-08-27 | IDR 226.00 | +5.61% | IDR 212.00 | IDR 232.00 | IDR 212.00 | 10.70M |
| 2026-08-26 | IDR 214.00 | -7.76% | IDR 228.00 | IDR 230.00 | IDR 214.00 | 12.82M |
| 2026-08-25 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 232.00 | 0 |
| 2026-08-24 | IDR 232.00 | -1.69% | IDR 240.00 | IDR 242.00 | IDR 228.00 | 10.36M |
| 2026-08-21 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 240.00 | IDR 228.00 | 18.47M |
| 2026-08-20 | IDR 236.00 | +10.28% | IDR 218.00 | IDR 254.00 | IDR 218.00 | 118.84M |
| 2026-08-19 | IDR 214.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 210.00 | 5.50M |
| 2026-08-18 | IDR 214.00 | +0.94% | IDR 212.00 | IDR 214.00 | IDR 210.00 | 4.71M |
| 2026-08-14 | IDR 212.00 | +1.92% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 4.52M |
| 2026-08-13 | IDR 208.00 | -3.70% | IDR 214.00 | IDR 214.00 | IDR 208.00 | 5.20M |
| 2026-08-12 | IDR 216.00 | +1.89% | IDR 212.00 | IDR 216.00 | IDR 208.00 | 3.37M |
| 2026-08-11 | IDR 212.00 | -2.75% | IDR 218.00 | IDR 220.00 | IDR 208.00 | 9.92M |
| 2026-08-10 | IDR 218.00 | 0.00% | IDR 220.00 | IDR 228.00 | IDR 216.00 | 13.27M |
| 2026-08-07 | IDR 218.00 | +2.83% | IDR 212.00 | IDR 220.00 | IDR 210.00 | 12.90M |
| 2026-08-06 | IDR 212.00 | -2.75% | IDR 220.00 | IDR 222.00 | IDR 210.00 | 12.83M |
| 2026-08-05 | IDR 218.00 | +5.83% | IDR 206.00 | IDR 220.00 | IDR 206.00 | 13.70M |
| 2026-08-04 | IDR 206.00 | +1.98% | IDR 204.00 | IDR 208.00 | IDR 204.00 | 5.37M |
| 2026-08-03 | IDR 202.00 | -3.81% | IDR 212.00 | IDR 214.00 | IDR 202.00 | 10.79M |
| 2026-07-31 | IDR 210.00 | +3.96% | IDR 204.00 | IDR 214.00 | IDR 202.00 | 5.16M |
| 2026-07-30 | IDR 202.00 | 0.00% | IDR 200.00 | IDR 206.00 | IDR 200.00 | 3.74M |
| 2026-07-29 | IDR 202.00 | -4.72% | IDR 212.00 | IDR 214.00 | IDR 197.00 | 10.68M |
| 2026-07-28 | IDR 212.00 | +0.95% | IDR 212.00 | IDR 214.00 | IDR 208.00 | 3.48M |
| 2026-07-27 | IDR 210.00 | +1.94% | IDR 208.00 | IDR 212.00 | IDR 204.00 | 3.23M |
| 2026-07-24 | IDR 206.00 | -4.63% | IDR 216.00 | IDR 216.00 | IDR 206.00 | 8.70M |
| 2026-07-23 | IDR 216.00 | +3.85% | IDR 210.00 | IDR 226.00 | IDR 210.00 | 21.49M |
| 2026-07-22 | IDR 208.00 | -2.80% | IDR 216.00 | IDR 218.00 | IDR 206.00 | 8.00M |
| 2026-07-21 | IDR 214.00 | +3.88% | IDR 206.00 | IDR 214.00 | IDR 206.00 | 10.47M |
| 2026-07-20 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 210.00 | IDR 204.00 | 7.01M |
| 2026-07-17 | IDR 206.00 | -2.83% | IDR 210.00 | IDR 210.00 | IDR 202.00 | 9.80M |
| 2026-07-16 | IDR 212.00 | -0.93% | IDR 218.00 | IDR 220.00 | IDR 206.00 | 10.67M |
| 2026-07-15 | IDR 214.00 | +4.90% | IDR 206.00 | IDR 222.00 | IDR 204.00 | 16.62M |
| 2026-07-14 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 210.00 | IDR 204.00 | 7.12M |
| 2026-07-13 | IDR 206.00 | +1.98% | IDR 204.00 | IDR 208.00 | IDR 198.00 | 7.86M |
| 2026-07-10 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 208.00 | IDR 202.00 | 2.35M |
| 2026-07-09 | IDR 204.00 | -1.92% | IDR 208.00 | IDR 212.00 | IDR 200.00 | 10.91M |
| 2026-07-08 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 234.00 | IDR 197.00 | 49.33M |
| 2026-07-07 | IDR 206.00 | -0.96% | IDR 210.00 | IDR 214.00 | IDR 204.00 | 5.41M |
| 2026-07-06 | IDR 208.00 | +2.97% | IDR 202.00 | IDR 220.00 | IDR 202.00 | 14.35M |
| 2026-07-03 | IDR 202.00 | +2.02% | IDR 204.00 | IDR 206.00 | IDR 197.00 | 10.98M |
| 2026-07-02 | IDR 198.00 | +6.45% | IDR 190.00 | IDR 200.00 | IDR 186.00 | 14.87M |
| 2026-07-01 | IDR 186.00 | +6.90% | IDR 175.00 | IDR 195.00 | IDR 173.00 | 20.87M |
| 2026-06-30 | IDR 174.00 | -4.40% | IDR 182.00 | IDR 182.00 | IDR 167.00 | 9.05M |
| 2026-06-29 | IDR 182.00 | -1.09% | IDR 184.00 | IDR 188.00 | IDR 179.00 | 3.84M |
| 2026-06-26 | IDR 184.00 | -4.66% | IDR 195.00 | IDR 196.00 | IDR 180.00 | 12.05M |
| 2026-06-25 | IDR 193.00 | +1.05% | IDR 190.00 | IDR 198.00 | IDR 185.00 | 5.61M |
| 2026-06-24 | IDR 191.00 | -7.28% | IDR 210.00 | IDR 212.00 | IDR 189.00 | 12.28M |
| 2026-06-23 | IDR 206.00 | +1.98% | IDR 202.00 | IDR 206.00 | IDR 195.00 | 7.50M |
| 2026-06-22 | IDR 202.00 | -0.98% | IDR 208.00 | IDR 208.00 | IDR 196.00 | 8.67M |
| 2026-06-19 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 216.00 | IDR 204.00 | 6.70M |
| 2026-06-18 | IDR 206.00 | -5.50% | IDR 218.00 | IDR 218.00 | IDR 200.00 | 10.85M |
| 2026-06-17 | IDR 218.00 | +5.83% | IDR 210.00 | IDR 226.00 | IDR 202.00 | 22.35M |
| 2026-06-15 | IDR 206.00 | +6.19% | IDR 198.00 | IDR 216.00 | IDR 198.00 | 25.91M |
| 2026-06-12 | IDR 194.00 | +0.52% | IDR 184.00 | IDR 197.00 | IDR 176.00 | 26.45M |
| 2026-06-11 | IDR 193.00 | -3.02% | IDR 206.00 | IDR 208.00 | IDR 184.00 | 13.27M |
| 2026-06-10 | IDR 199.00 | +4.19% | IDR 191.00 | IDR 208.00 | IDR 187.00 | 18.85M |
| 2026-06-09 | IDR 191.00 | +11.70% | IDR 171.00 | IDR 195.00 | IDR 169.00 | 21.24M |
| 2026-06-08 | IDR 171.00 | -5.00% | IDR 178.00 | IDR 179.00 | IDR 158.00 | 19.07M |
| 2026-06-05 | IDR 180.00 | -7.22% | IDR 194.00 | IDR 198.00 | IDR 172.00 | 19.72M |
| 2026-06-04 | IDR 194.00 | -5.83% | IDR 185.00 | IDR 199.00 | IDR 178.00 | 32.60M |
| 2026-06-03 | IDR 206.00 | -10.43% | IDR 230.00 | IDR 230.00 | IDR 196.00 | 36.98M |
| 2026-06-02 | IDR 230.00 | -0.86% | IDR 232.00 | IDR 242.00 | IDR 222.00 | 13.90M |
| 2026-05-29 | IDR 232.00 | -0.85% | IDR 232.00 | IDR 238.00 | IDR 228.00 | 7.78M |
| 2026-05-28 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 234.00 | IDR 234.00 | 0 |
| 2026-05-27 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 234.00 | IDR 234.00 | 0 |