Price History - PYFA

Kembali ke Company
Ticker: PYFA
Company: PT Pyridam Farma Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 1,030.00 1,030.00 1,010.00 1,010.00 5,342,700 0
28-Dec-2021 1,030.00 1,030.00 1,000.00 1,015.00 43,400 0
27-Dec-2021 1,015.00 1,020.00 1,010.00 1,010.00 58,000 0
24-Dec-2021 1,010.00 1,020.00 1,010.00 1,010.00 48,300 0
23-Dec-2021 1,010.00 1,025.00 1,000.00 1,020.00 191,300 0
22-Dec-2021 1,015.00 1,025.00 1,005.00 1,015.00 55,100 0
21-Dec-2021 1,035.00 1,040.00 1,005.00 1,025.00 124,100 0
20-Dec-2021 1,015.00 1,045.00 1,015.00 1,015.00 121,600 0
17-Dec-2021 1,045.00 1,045.00 1,010.00 1,015.00 308,900 0
16-Dec-2021 1,025.00 1,115.00 1,005.00 1,025.00 1,514,200 0
15-Dec-2021 1,020.00 1,025.00 1,010.00 1,020.00 533,200 0
14-Dec-2021 1,035.00 1,035.00 1,015.00 1,020.00 33,200 0
13-Dec-2021 1,025.00 1,040.00 1,005.00 1,035.00 99,900 0
10-Dec-2021 1,035.00 1,035.00 1,015.00 1,025.00 14,800 0
09-Dec-2021 1,050.00 1,050.00 1,000.00 1,035.00 349,900 0
08-Dec-2021 1,050.00 1,085.00 1,025.00 1,045.00 313,800 0
07-Dec-2021 1,035.00 1,035.00 1,020.00 1,035.00 81,300 0
06-Dec-2021 1,055.00 1,070.00 1,030.00 1,035.00 90,200 0
03-Dec-2021 1,075.00 1,075.00 1,020.00 1,055.00 263,600 0
02-Dec-2021 1,060.00 1,100.00 1,045.00 1,075.00 224,200 0
01-Dec-2021 1,150.00 1,170.00 1,065.00 1,080.00 1,280,200 0
30-Nov-2021 1,050.00 1,145.00 1,025.00 1,145.00 1,973,500 0
29-Nov-2021 1,020.00 1,090.00 1,020.00 1,050.00 314,300 0
26-Nov-2021 1,030.00 1,060.00 1,020.00 1,020.00 529,400 0
25-Nov-2021 1,045.00 1,045.00 1,025.00 1,030.00 60,800 0
24-Nov-2021 1,030.00 1,050.00 1,025.00 1,045.00 44,100 0
23-Nov-2021 1,040.00 1,040.00 1,030.00 1,035.00 9,000 0
22-Nov-2021 1,050.00 1,050.00 1,030.00 1,035.00 354,200 0
19-Nov-2021 1,055.00 1,060.00 1,045.00 1,050.00 130,300 0
18-Nov-2021 1,055.00 1,055.00 1,030.00 1,045.00 114,000 0
17-Nov-2021 1,030.00 1,070.00 1,030.00 1,055.00 62,300 0
16-Nov-2021 1,050.00 1,050.00 1,030.00 1,030.00 34,900 0
15-Nov-2021 1,050.00 1,060.00 1,025.00 1,040.00 73,700 0
12-Nov-2021 1,050.00 1,070.00 1,045.00 1,050.00 150,100 0
11-Nov-2021 1,035.00 1,045.00 1,030.00 1,045.00 23,900 0
10-Nov-2021 1,060.00 1,060.00 1,025.00 1,030.00 370,200 0
09-Nov-2021 1,060.00 1,070.00 1,060.00 1,060.00 232,100 0
08-Nov-2021 1,075.00 1,115.00 1,060.00 1,075.00 121,900 0
05-Nov-2021 1,070.00 1,100.00 1,060.00 1,075.00 29,100 0
04-Nov-2021 1,090.00 1,115.00 1,070.00 1,070.00 305,700 0
03-Nov-2021 1,060.00 1,080.00 1,055.00 1,075.00 66,800 0
02-Nov-2021 1,085.00 1,085.00 1,055.00 1,060.00 27,200 0
01-Nov-2021 1,080.00 1,100.00 1,040.00 1,085.00 64,300 0
29-Oct-2021 1,055.00 1,095.00 1,055.00 1,080.00 15,500 0
28-Oct-2021 1,100.00 1,100.00 1,035.00 1,060.00 125,400 0
27-Oct-2021 1,080.00 1,080.00 1,045.00 1,080.00 159,100 0
26-Oct-2021 1,055.00 1,100.00 1,050.00 1,080.00 200,400 0
25-Oct-2021 1,055.00 1,055.00 1,040.00 1,050.00 46,400 0
22-Oct-2021 1,055.00 1,055.00 1,015.00 1,055.00 295,000 0
21-Oct-2021 1,070.00 1,100.00 1,010.00 1,055.00 563,700 0
19-Oct-2021 1,070.00 1,080.00 1,020.00 1,060.00 818,000 0
18-Oct-2021 1,075.00 1,075.00 1,060.00 1,070.00 295,700 0
15-Oct-2021 1,085.00 1,090.00 1,070.00 1,070.00 74,100 0