Price History - PYFA

Kembali ke Company
Ticker: PYFA
Company: PT Pyridam Farma Tbk
Date Open High Low Close Volume Value
26-Oct-2022 885.00 900.00 885.00 900.00 7,000 0
25-Oct-2022 900.00 900.00 900.00 900.00 2,700 0
24-Oct-2022 875.00 900.00 840.00 900.00 19,200 0
21-Oct-2022 875.00 900.00 875.00 885.00 13,000 0
20-Oct-2022 880.00 885.00 865.00 885.00 9,800 0
19-Oct-2022 850.00 895.00 850.00 885.00 5,500 0
18-Oct-2022 895.00 895.00 890.00 895.00 7,500 0
17-Oct-2022 875.00 895.00 875.00 895.00 20,300 0
14-Oct-2022 895.00 895.00 875.00 875.00 3,300 0
13-Oct-2022 895.00 900.00 895.00 900.00 1,000 0
12-Oct-2022 900.00 900.00 895.00 900.00 5,700 0
11-Oct-2022 905.00 905.00 905.00 905.00 0 0
10-Oct-2022 915.00 915.00 870.00 905.00 10,900 0
07-Oct-2022 885.00 915.00 885.00 915.00 600 0
06-Oct-2022 895.00 920.00 895.00 920.00 12,500 0
05-Oct-2022 890.00 905.00 890.00 900.00 5,400 0
04-Oct-2022 885.00 910.00 885.00 885.00 1,300 0
03-Oct-2022 905.00 905.00 880.00 880.00 2,800 0
30-Sep-2022 900.00 910.00 895.00 910.00 15,200 0
29-Sep-2022 900.00 920.00 875.00 905.00 17,300 0
28-Sep-2022 900.00 920.00 900.00 920.00 3,800 0
27-Sep-2022 945.00 945.00 900.00 900.00 27,500 0
26-Sep-2022 890.00 900.00 890.00 900.00 15,800 0
23-Sep-2022 900.00 900.00 885.00 895.00 5,000 0
22-Sep-2022 885.00 915.00 875.00 890.00 24,400 0
21-Sep-2022 905.00 905.00 880.00 900.00 38,100 0
20-Sep-2022 915.00 920.00 905.00 915.00 28,200 0
19-Sep-2022 935.00 945.00 905.00 920.00 68,300 0
16-Sep-2022 930.00 940.00 925.00 940.00 7,600 0
15-Sep-2022 945.00 975.00 920.00 925.00 19,700 0
14-Sep-2022 930.00 955.00 920.00 945.00 23,200 0
13-Sep-2022 925.00 940.00 920.00 930.00 6,600 0
12-Sep-2022 935.00 935.00 915.00 915.00 29,800 0
09-Sep-2022 950.00 950.00 930.00 935.00 33,900 0
08-Sep-2022 955.00 955.00 940.00 955.00 27,100 0
07-Sep-2022 930.00 970.00 925.00 955.00 24,100 0
06-Sep-2022 975.00 975.00 920.00 935.00 195,100 0
05-Sep-2022 980.00 980.00 965.00 975.00 42,200 0
02-Sep-2022 995.00 995.00 975.00 980.00 5,300 0
01-Sep-2022 980.00 1,000.00 980.00 980.00 110,300 0
31-Aug-2022 980.00 990.00 980.00 980.00 27,300 0
30-Aug-2022 985.00 985.00 970.00 980.00 15,500 0
29-Aug-2022 980.00 995.00 980.00 980.00 26,200 0
26-Aug-2022 1,000.00 1,000.00 980.00 980.00 168,100 0
25-Aug-2022 1,000.00 1,005.00 1,000.00 1,000.00 25,800 0
24-Aug-2022 1,020.00 1,020.00 960.00 1,000.00 398,800 0
23-Aug-2022 1,030.00 1,030.00 1,015.00 1,020.00 8,300 0
22-Aug-2022 1,045.00 1,045.00 1,015.00 1,030.00 25,400 0
19-Aug-2022 1,025.00 1,025.00 1,010.00 1,020.00 10,800 0
18-Aug-2022 1,025.00 1,030.00 1,005.00 1,025.00 1,529,600 0
16-Aug-2022 1,020.00 1,035.00 1,000.00 1,025.00 2,089,500 0
15-Aug-2022 1,030.00 1,030.00 1,000.00 1,025.00 4,500 0
12-Aug-2022 1,025.00 1,025.00 1,025.00 1,025.00 1,033,600 0
11-Aug-2022 1,035.00 1,035.00 1,010.00 1,025.00 7,400 0
10-Aug-2022 1,020.00 1,025.00 1,005.00 1,025.00 46,900 0
09-Aug-2022 1,015.00 1,025.00 1,010.00 1,020.00 58,900 0
08-Aug-2022 1,025.00 1,030.00 1,005.00 1,030.00 12,700 0
05-Aug-2022 1,035.00 1,035.00 1,005.00 1,015.00 22,700 0
04-Aug-2022 1,030.00 1,035.00 1,005.00 1,025.00 44,600 0
03-Aug-2022 1,015.00 1,020.00 1,000.00 1,020.00 42,800 0
02-Aug-2022 1,030.00 1,030.00 1,005.00 1,015.00 45,000 0
01-Aug-2022 1,025.00 1,025.00 1,020.00 1,020.00 8,600 0
29-Jul-2022 1,020.00 1,035.00 1,005.00 1,020.00 19,200 0
28-Jul-2022 1,030.00 1,030.00 1,015.00 1,020.00 58,100 0
27-Jul-2022 1,020.00 1,025.00 1,005.00 1,020.00 47,600 0
26-Jul-2022 1,015.00 1,035.00 1,010.00 1,015.00 111,900 0
25-Jul-2022 1,050.00 1,050.00 1,010.00 1,015.00 83,300 0
22-Jul-2022 1,020.00 1,045.00 1,015.00 1,045.00 114,800 0
21-Jul-2022 1,010.00 1,020.00 1,000.00 1,020.00 105,700 0
20-Jul-2022 1,025.00 1,030.00 1,015.00 1,020.00 31,000 0
19-Jul-2022 1,025.00 1,050.00 1,020.00 1,020.00 101,000 0
18-Jul-2022 1,030.00 1,045.00 1,020.00 1,035.00 37,800 0
15-Jul-2022 1,025.00 1,045.00 1,015.00 1,030.00 123,800 0
14-Jul-2022 1,045.00 1,065.00 1,020.00 1,045.00 99,300 0
13-Jul-2022 1,065.00 1,065.00 1,005.00 1,045.00 68,200 0
12-Jul-2022 1,030.00 1,075.00 1,030.00 1,045.00 487,900 0
11-Jul-2022 1,000.00 1,030.00 1,000.00 1,030.00 127,000 0
08-Jul-2022 1,030.00 1,030.00 1,005.00 1,030.00 22,600 0
07-Jul-2022 1,005.00 1,030.00 1,005.00 1,030.00 2,700 0
06-Jul-2022 1,030.00 1,030.00 1,020.00 1,030.00 31,800 0
05-Jul-2022 1,015.00 1,030.00 1,015.00 1,030.00 20,600 0
04-Jul-2022 1,030.00 1,030.00 1,010.00 1,030.00 21,700 0
01-Jul-2022 1,030.00 1,030.00 1,015.00 1,030.00 107,400 0
30-Jun-2022 1,030.00 1,030.00 1,025.00 1,030.00 30,900 0
29-Jun-2022 1,030.00 1,035.00 1,010.00 1,035.00 124,400 0
28-Jun-2022 1,030.00 1,035.00 1,020.00 1,030.00 70,300 0
27-Jun-2022 1,030.00 1,035.00 1,020.00 1,030.00 83,800 0
24-Jun-2022 1,030.00 1,035.00 1,020.00 1,035.00 113,900 0
23-Jun-2022 1,035.00 1,035.00 1,020.00 1,030.00 58,000 0
22-Jun-2022 1,030.00 1,040.00 1,025.00 1,035.00 169,300 0
21-Jun-2022 1,030.00 1,045.00 1,030.00 1,045.00 55,000 0
20-Jun-2022 1,045.00 1,045.00 1,045.00 1,045.00 40,300 0
17-Jun-2022 1,045.00 1,045.00 1,035.00 1,045.00 109,300 0
16-Jun-2022 1,040.00 1,055.00 1,035.00 1,050.00 237,200 0
15-Jun-2022 1,055.00 1,060.00 1,030.00 1,060.00 138,500 0
14-Jun-2022 1,060.00 1,060.00 1,045.00 1,055.00 84,600 0
13-Jun-2022 1,025.00 1,060.00 1,025.00 1,060.00 129,200 0
10-Jun-2022 1,050.00 1,050.00 1,025.00 1,045.00 121,800 0
09-Jun-2022 1,030.00 1,075.00 1,030.00 1,050.00 227,700 0
08-Jun-2022 1,050.00 1,050.00 1,025.00 1,050.00 135,800 0