Price History - PYFA

Kembali ke Company
Ticker: PYFA
Company: PT Pyridam Farma Tbk
Date Open High Low Close Volume Value
07-Jun-2022 1,020.00 1,055.00 1,020.00 1,050.00 48,000 0
06-Jun-2022 1,070.00 1,070.00 1,055.00 1,055.00 900 0
03-Jun-2022 1,050.00 1,070.00 1,040.00 1,070.00 112,000 0
02-Jun-2022 1,050.00 1,080.00 1,000.00 1,075.00 149,500 0
31-May-2022 1,075.00 1,075.00 1,040.00 1,050.00 9,400 0
30-May-2022 1,085.00 1,085.00 1,050.00 1,075.00 113,300 0
27-May-2022 1,095.00 1,100.00 1,045.00 1,085.00 151,600 0
25-May-2022 1,015.00 1,115.00 1,015.00 1,110.00 95,000 0
24-May-2022 1,060.00 1,060.00 1,045.00 1,055.00 3,800 0
23-May-2022 1,060.00 1,060.00 1,030.00 1,060.00 65,200 0
20-May-2022 1,060.00 1,060.00 1,040.00 1,060.00 70,500 0
19-May-2022 1,055.00 1,065.00 1,040.00 1,060.00 46,500 0
18-May-2022 1,065.00 1,065.00 1,045.00 1,055.00 79,900 0
17-May-2022 1,050.00 1,070.00 1,030.00 1,070.00 141,700 0
13-May-2022 1,040.00 1,065.00 1,005.00 1,060.00 122,600 0
12-May-2022 1,070.00 1,080.00 1,030.00 1,045.00 110,600 0
11-May-2022 1,100.00 1,100.00 1,040.00 1,085.00 314,600 0
10-May-2022 1,000.00 1,115.00 990.00 1,115.00 150,900 0
09-May-2022 1,015.00 1,015.00 1,010.00 1,010.00 149,800 0
28-Apr-2022 1,025.00 1,030.00 1,015.00 1,030.00 53,500 0
27-Apr-2022 1,025.00 1,025.00 1,005.00 1,025.00 163,000 0
26-Apr-2022 1,025.00 1,035.00 1,010.00 1,030.00 128,500 0
25-Apr-2022 1,010.00 1,025.00 1,005.00 1,025.00 111,200 0
22-Apr-2022 1,020.00 1,020.00 1,005.00 1,020.00 100,400 0
21-Apr-2022 1,020.00 1,020.00 995.00 1,020.00 239,000 0
20-Apr-2022 995.00 1,020.00 990.00 1,020.00 281,800 0
19-Apr-2022 985.00 995.00 965.00 995.00 652,400 0
18-Apr-2022 985.00 985.00 965.00 985.00 1,058,400 0
14-Apr-2022 995.00 995.00 965.00 995.00 670,200 0
13-Apr-2022 995.00 1,000.00 985.00 1,000.00 244,400 0
12-Apr-2022 1,000.00 1,000.00 970.00 1,000.00 427,300 0
11-Apr-2022 990.00 1,000.00 985.00 995.00 197,200 0
08-Apr-2022 990.00 1,000.00 970.00 1,000.00 503,600 0
07-Apr-2022 985.00 1,000.00 980.00 1,000.00 180,500 0
06-Apr-2022 985.00 995.00 980.00 995.00 189,700 0
05-Apr-2022 990.00 1,000.00 975.00 1,000.00 206,500 0
04-Apr-2022 985.00 1,000.00 985.00 1,000.00 171,800 0
01-Apr-2022 990.00 1,000.00 985.00 995.00 211,200 0
31-Mar-2022 1,000.00 1,000.00 995.00 1,000.00 204,200 0
30-Mar-2022 995.00 1,005.00 990.00 1,005.00 208,300 0
29-Mar-2022 995.00 1,005.00 990.00 1,005.00 214,300 0
28-Mar-2022 1,005.00 1,005.00 980.00 1,005.00 286,200 0
25-Mar-2022 1,000.00 1,000.00 980.00 995.00 288,000 0
24-Mar-2022 1,000.00 1,005.00 995.00 1,005.00 124,000 0
23-Mar-2022 1,005.00 1,005.00 995.00 1,005.00 50,000 0
22-Mar-2022 1,015.00 1,015.00 1,000.00 1,005.00 38,500 0
21-Mar-2022 1,010.00 1,015.00 1,000.00 1,015.00 8,700 0
18-Mar-2022 1,015.00 1,015.00 1,010.00 1,015.00 33,400 0
17-Mar-2022 1,030.00 1,035.00 1,005.00 1,025.00 79,700 0
16-Mar-2022 1,005.00 1,025.00 995.00 1,025.00 342,900 0
15-Mar-2022 1,000.00 1,015.00 1,000.00 1,015.00 92,000 0
14-Mar-2022 1,015.00 1,015.00 995.00 1,015.00 98,700 0
11-Mar-2022 1,010.00 1,015.00 995.00 1,015.00 65,300 0
10-Mar-2022 995.00 1,015.00 990.00 1,015.00 145,100 0
09-Mar-2022 980.00 1,010.00 980.00 1,010.00 146,600 0
08-Mar-2022 995.00 995.00 970.00 995.00 303,800 0
07-Mar-2022 985.00 995.00 980.00 995.00 294,900 0
04-Mar-2022 1,010.00 1,010.00 990.00 1,000.00 204,800 0
02-Mar-2022 995.00 1,010.00 980.00 1,010.00 134,700 0
01-Mar-2022 995.00 995.00 985.00 995.00 196,200 0
25-Feb-2022 1,000.00 1,005.00 985.00 1,005.00 80,800 0
24-Feb-2022 1,000.00 1,000.00 985.00 1,000.00 133,400 0
23-Feb-2022 995.00 1,005.00 995.00 1,005.00 35,600 0
22-Feb-2022 995.00 1,005.00 995.00 1,005.00 22,500 0
21-Feb-2022 1,000.00 1,000.00 995.00 1,000.00 29,700 0
18-Feb-2022 995.00 1,000.00 990.00 1,000.00 41,800 0
17-Feb-2022 1,005.00 1,005.00 990.00 1,005.00 143,400 0
16-Feb-2022 1,005.00 1,005.00 995.00 1,005.00 108,300 0
15-Feb-2022 1,010.00 1,010.00 995.00 1,005.00 90,500 0
14-Feb-2022 1,005.00 1,010.00 995.00 1,010.00 115,300 0
11-Feb-2022 1,015.00 1,015.00 995.00 1,015.00 64,600 0
10-Feb-2022 1,005.00 1,015.00 1,005.00 1,015.00 37,000 0
09-Feb-2022 1,000.00 1,015.00 995.00 1,015.00 44,900 0
08-Feb-2022 1,010.00 1,020.00 990.00 1,010.00 85,000 0
07-Feb-2022 1,020.00 1,030.00 1,005.00 1,010.00 158,400 0
04-Feb-2022 1,020.00 1,020.00 1,005.00 1,020.00 17,900 0
03-Feb-2022 1,020.00 1,020.00 1,005.00 1,020.00 58,000 0
02-Feb-2022 1,015.00 1,020.00 1,005.00 1,020.00 39,200 0
31-Jan-2022 1,000.00 1,015.00 995.00 1,015.00 83,900 0
28-Jan-2022 1,000.00 1,010.00 985.00 1,010.00 287,300 0
27-Jan-2022 1,010.00 1,015.00 980.00 1,010.00 321,100 0
26-Jan-2022 1,000.00 1,015.00 980.00 1,015.00 180,900 0
25-Jan-2022 995.00 1,000.00 960.00 1,000.00 506,700 0
24-Jan-2022 1,020.00 1,020.00 960.00 1,000.00 787,700 0
21-Jan-2022 1,010.00 1,015.00 1,000.00 1,015.00 27,200 0
20-Jan-2022 1,015.00 1,015.00 995.00 1,010.00 75,000 0
19-Jan-2022 1,000.00 1,015.00 995.00 1,015.00 126,600 0
18-Jan-2022 1,005.00 1,015.00 985.00 1,015.00 197,600 0
17-Jan-2022 1,015.00 1,015.00 995.00 1,010.00 146,200 0
14-Jan-2022 1,010.00 1,015.00 990.00 1,015.00 132,900 0
13-Jan-2022 1,005.00 1,020.00 985.00 1,015.00 349,900 0
12-Jan-2022 1,010.00 1,015.00 965.00 1,015.00 434,400 0
11-Jan-2022 1,010.00 1,020.00 990.00 1,010.00 206,800 0
10-Jan-2022 1,010.00 1,025.00 990.00 1,010.00 588,900 0
07-Jan-2022 1,015.00 1,015.00 1,000.00 1,010.00 67,000 0
06-Jan-2022 1,010.00 1,020.00 1,000.00 1,010.00 165,600 0
05-Jan-2022 1,025.00 1,025.00 1,005.00 1,010.00 43,800 0
04-Jan-2022 1,025.00 1,025.00 1,010.00 1,010.00 51,700 0
03-Jan-2022 1,015.00 1,020.00 1,005.00 1,015.00 43,300 0
30-Dec-2021 1,010.00 1,015.00 1,010.00 1,015.00 117,500 0