Price History - PYFA

Kembali ke Company
Ticker: PYFA
Company: PT Pyridam Farma Tbk
Date Open High Low Close Volume Value
02-Nov-2023 835.00 845.00 830.00 830.00 6,600 0
01-Nov-2023 830.00 835.00 830.00 830.00 500 0
31-Oct-2023 830.00 840.00 830.00 830.00 11,100 0
30-Oct-2023 850.00 850.00 825.00 825.00 8,700 0
27-Oct-2023 870.00 870.00 840.00 840.00 78,100 0
26-Oct-2023 875.00 935.00 875.00 875.00 104,000 0
25-Oct-2023 855.00 870.00 855.00 870.00 32,100 0
24-Oct-2023 855.00 855.00 855.00 855.00 1,100 0
23-Oct-2023 855.00 855.00 855.00 855.00 200 0
20-Oct-2023 855.00 860.00 855.00 855.00 12,600 0
19-Oct-2023 855.00 855.00 855.00 855.00 9,000 0
18-Oct-2023 855.00 900.00 850.00 855.00 4,500 0
17-Oct-2023 895.00 900.00 855.00 855.00 16,300 0
16-Oct-2023 910.00 910.00 855.00 855.00 4,400 0
13-Oct-2023 855.00 855.00 850.00 850.00 400 0
12-Oct-2023 920.00 920.00 830.00 845.00 26,200 0
11-Oct-2023 870.00 955.00 870.00 920.00 227,200 0
10-Oct-2023 850.00 880.00 850.00 870.00 108,100 0
09-Oct-2023 840.00 850.00 840.00 850.00 38,300 0
06-Oct-2023 815.00 870.00 775.00 845.00 42,100 0
05-Oct-2023 805.00 825.00 805.00 815.00 65,400 0
04-Oct-2023 760.00 805.00 760.00 805.00 9,900 0
03-Oct-2023 765.00 805.00 765.00 805.00 3,000 0
02-Oct-2023 800.00 805.00 760.00 760.00 29,100 0
29-Sep-2023 805.00 805.00 805.00 805.00 3,400 0
27-Sep-2023 795.00 820.00 795.00 820.00 21,100 0
26-Sep-2023 810.00 810.00 800.00 800.00 5,900 0
25-Sep-2023 815.00 815.00 810.00 810.00 105,400 0
22-Sep-2023 805.00 805.00 780.00 780.00 19,700 0
21-Sep-2023 800.00 800.00 770.00 780.00 2,100 0
20-Sep-2023 775.00 800.00 775.00 800.00 22,700 0
19-Sep-2023 760.00 790.00 760.00 780.00 1,300 0
18-Sep-2023 765.00 765.00 765.00 765.00 0 0
15-Sep-2023 745.00 795.00 745.00 765.00 1,600 0
14-Sep-2023 760.00 760.00 760.00 760.00 100 0
13-Sep-2023 760.00 760.00 760.00 760.00 25,000 0
12-Sep-2023 760.00 760.00 760.00 760.00 100 0
11-Sep-2023 760.00 765.00 760.00 760.00 61,400 0
08-Sep-2023 800.00 800.00 740.00 750.00 14,000 0
07-Sep-2023 800.00 800.00 800.00 800.00 9,100 0
06-Sep-2023 750.00 800.00 730.00 800.00 10,100 0
05-Sep-2023 765.00 800.00 765.00 800.00 3,700 0
04-Sep-2023 795.00 795.00 765.00 765.00 33,200 0
01-Sep-2023 755.00 795.00 755.00 795.00 600 0
31-Aug-2023 755.00 755.00 755.00 755.00 16,700 0
30-Aug-2023 790.00 795.00 740.00 755.00 4,900 0
29-Aug-2023 790.00 800.00 790.00 795.00 12,200 0
28-Aug-2023 770.00 780.00 720.00 780.00 24,800 0
25-Aug-2023 780.00 785.00 780.00 785.00 8,500 0
24-Aug-2023 760.00 785.00 760.00 785.00 8,700 0
23-Aug-2023 785.00 785.00 785.00 785.00 500 0
22-Aug-2023 760.00 785.00 760.00 785.00 6,700 0
21-Aug-2023 780.00 830.00 760.00 780.00 9,100 0
18-Aug-2023 760.00 775.00 755.00 775.00 48,200 0
16-Aug-2023 760.00 765.00 760.00 765.00 5,500 0
15-Aug-2023 800.00 800.00 755.00 760.00 42,600 0
14-Aug-2023 770.00 780.00 770.00 780.00 6,300 0
11-Aug-2023 780.00 780.00 780.00 780.00 1,000 0
10-Aug-2023 780.00 780.00 755.00 780.00 1,800 0
09-Aug-2023 800.00 800.00 770.00 770.00 2,100 0
08-Aug-2023 720.00 800.00 720.00 800.00 17,000 0
07-Aug-2023 780.00 800.00 730.00 750.00 1,000 0
04-Aug-2023 760.00 760.00 760.00 760.00 2,700 0
03-Aug-2023 730.00 760.00 730.00 760.00 20,800 0
02-Aug-2023 780.00 780.00 745.00 750.00 1,500 0
01-Aug-2023 760.00 775.00 760.00 775.00 19,600 0
31-Jul-2023 775.00 785.00 775.00 775.00 11,100 0
28-Jul-2023 775.00 800.00 765.00 765.00 3,700 0
27-Jul-2023 750.00 800.00 750.00 775.00 4,600 0
26-Jul-2023 790.00 790.00 745.00 745.00 4,400 0
25-Jul-2023 785.00 800.00 755.00 795.00 20,200 0
24-Jul-2023 795.00 800.00 785.00 785.00 3,400 0
21-Jul-2023 790.00 810.00 785.00 785.00 9,200 0
20-Jul-2023 795.00 800.00 790.00 800.00 8,100 0
18-Jul-2023 800.00 800.00 785.00 795.00 78,600 0
17-Jul-2023 805.00 810.00 795.00 805.00 4,100 0
14-Jul-2023 805.00 805.00 805.00 805.00 800 0
13-Jul-2023 790.00 805.00 790.00 805.00 52,100 0
12-Jul-2023 795.00 805.00 785.00 805.00 5,900 0
11-Jul-2023 790.00 800.00 790.00 800.00 31,600 0
10-Jul-2023 800.00 815.00 790.00 795.00 12,200 0
07-Jul-2023 800.00 800.00 800.00 800.00 5,400 0
06-Jul-2023 790.00 805.00 790.00 805.00 29,300 0
05-Jul-2023 800.00 820.00 775.00 820.00 6,200 0
04-Jul-2023 825.00 825.00 790.00 790.00 2,300 0
03-Jul-2023 820.00 830.00 780.00 800.00 19,300 0
27-Jun-2023 835.00 855.00 805.00 830.00 16,500 0
26-Jun-2023 825.00 835.00 790.00 835.00 21,200 0
23-Jun-2023 800.00 835.00 795.00 825.00 13,800 0
22-Jun-2023 820.00 840.00 790.00 790.00 26,700 0
21-Jun-2023 815.00 850.00 780.00 820.00 93,500 0
20-Jun-2023 780.00 975.00 780.00 855.00 893,300 0
19-Jun-2023 660.00 805.00 660.00 805.00 499,000 0
16-Jun-2023 650.00 685.00 595.00 645.00 949,300 0
15-Jun-2023 640.00 705.00 640.00 680.00 6,200 0
14-Jun-2023 650.00 650.00 645.00 645.00 10,500 0
13-Jun-2023 690.00 690.00 640.00 650.00 151,700 0
12-Jun-2023 685.00 685.00 670.00 685.00 11,600 0
09-Jun-2023 675.00 705.00 675.00 685.00 7,600 0
08-Jun-2023 690.00 700.00 675.00 690.00 7,700 0