Price History - PYFA

Kembali ke Company
Ticker: PYFA
Company: PT Pyridam Farma Tbk
Date Open High Low Close Volume Value
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
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