Pyridam Farma Tbk (PYFA)

PYFA
🏛️ Indonesien →
645.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 252.28 253.35 243.69 245.83 4.3M
2023-12-28 251.20 255.50 242.61 249.06 5.3M
2023-12-27 244.76 280.19 237.25 249.06 28.9M
2023-12-22 223.29 245.83 223.29 232.95 5.3M
2023-12-21 235.10 254.42 229.73 231.88 10.1M
2023-12-20 242.61 292.00 236.17 245.83 73.0M
2023-12-19 228.66 261.94 228.66 251.20 26.1M
2023-12-18 220.07 257.64 214.70 250.13 11.9M
2023-12-15 231.88 246.91 221.14 229.73 5.0M
2023-12-14 197.53 236.17 187.87 230.81 12.8M
2023-12-13 188.94 210.41 188.94 196.45 10.5M
2023-12-12 241.54 243.69 185.72 188.94 23.5M
2023-12-11 254.42 257.64 238.32 244.76 3.4M
2023-12-08 251.20 265.16 246.91 247.98 3.4M
2023-12-07 260.86 272.67 237.25 246.91 9.0M
2023-12-06 287.70 299.51 225.44 260.86 40.5M
2023-12-05 300.58 309.17 279.11 286.63 17.5M
2023-12-04 275.89 319.91 253.35 300.58 45.3M
2023-12-01 214.70 268.38 214.70 268.38 56.7M
2023-11-30 216.85 236.17 172.84 214.70 63.6M
2023-11-29 181.42 210.41 180.35 210.41 48.2M
2023-11-28 167.47 169.62 167.47 168.54 0.0M
2023-11-27 170.69 170.69 166.39 167.47 0.1M
2023-11-24 167.47 177.13 166.39 167.47 0.1M
2023-11-23 180.35 184.64 168.54 168.54 0.1M
2023-11-22 171.76 181.42 165.32 171.76 0.8M
2023-11-21 180.35 185.72 180.35 181.42 0.1M
2023-11-20 167.47 180.35 166.39 174.98 0.1M
2023-11-17 173.91 179.28 168.54 168.54 0.5M
2023-11-16 173.91 180.35 173.91 173.91 0.0M
2023-11-15 183.57 187.87 173.91 173.91 0.0M
2023-11-14 180.35 180.35 173.91 173.91 0.1M
2023-11-13 180.35 181.42 172.84 181.42 0.0M
2023-11-10 182.50 182.50 170.69 180.35 0.1M
2023-11-09 184.64 184.64 178.20 178.20 0.0M
2023-11-08 187.87 187.87 179.28 187.87 0.1M
2023-11-07 180.35 188.94 180.35 188.94 0.0M
2023-11-06 180.35 192.16 180.35 190.01 0.1M
2023-11-03 171.76 182.50 171.76 180.35 0.5M
2023-11-02 179.28 181.42 178.20 178.20 0.0M
2023-11-01 178.20 179.28 178.20 178.20 0.0M
2023-10-31 178.20 180.35 178.20 178.20 0.1M
2023-10-30 182.50 182.50 177.13 177.13 0.0M
2023-10-27 186.79 186.79 180.35 180.35 0.4M
2023-10-26 187.87 200.75 187.87 187.87 0.5M
2023-10-25 183.57 186.79 183.57 186.79 0.1M
2023-10-24 183.57 183.57 183.57 183.57 0.0M
2023-10-23 183.57 183.57 183.57 183.57 0.0M
2023-10-20 183.57 184.64 183.57 183.57 0.1M
2023-10-19 183.57 183.57 183.57 183.57 0.0M
2023-10-18 183.57 193.23 182.50 183.57 0.0M
2023-10-17 192.16 193.23 183.57 183.57 0.1M
2023-10-16 195.38 195.38 183.57 183.57 0.0M
2023-10-13 183.57 183.57 182.50 182.50 0.0M
2023-10-12 197.53 197.53 178.20 181.42 0.1M
2023-10-11 186.79 205.04 186.79 197.53 1.1M
2023-10-10 182.50 188.94 182.50 186.79 0.5M
2023-10-09 180.35 182.50 180.35 182.50 0.2M
2023-10-06 174.98 186.79 166.39 181.42 0.2M
2023-10-05 172.84 177.13 172.84 174.98 0.3M
2023-10-04 163.17 172.84 163.17 172.84 0.0M
2023-10-03 164.25 172.84 164.25 172.84 0.0M
2023-10-02 171.76 172.84 163.17 163.17 0.1M
2023-09-29 172.84 172.84 172.84 172.84 0.0M
2023-09-27 170.69 176.06 170.69 176.06 0.1M
2023-09-26 173.91 173.91 171.76 171.76 0.0M
2023-09-25 174.98 174.98 173.91 173.91 0.5M
2023-09-22 172.84 172.84 167.47 167.47 0.1M
2023-09-21 171.76 171.76 165.32 167.47 0.0M
2023-09-20 166.39 171.76 166.39 171.76 0.1M
2023-09-19 163.17 169.62 163.17 167.47 0.0M
2023-09-15 159.95 170.69 159.95 164.25 0.0M
2023-09-14 163.17 163.17 163.17 163.17 0.0M
2023-09-13 163.17 163.17 163.17 163.17 0.1M
2023-09-12 163.17 163.17 163.17 163.17 0.0M
2023-09-11 163.17 164.25 163.17 163.17 0.3M
2023-09-08 171.76 171.76 158.88 161.03 0.1M
2023-09-07 171.76 171.76 171.76 171.76 0.0M
2023-09-06 161.03 171.76 156.73 171.76 0.0M
2023-09-05 164.25 171.76 164.25 171.76 0.0M
2023-09-04 170.69 170.69 164.25 164.25 0.2M
2023-09-01 162.10 170.69 162.10 170.69 0.0M
2023-08-31 162.10 162.10 162.10 162.10 0.1M
2023-08-30 169.62 170.69 158.88 162.10 0.0M
2023-08-29 169.62 171.76 169.62 170.69 0.1M
2023-08-28 165.32 167.47 154.59 167.47 0.1M
2023-08-25 167.47 168.54 167.47 168.54 0.0M
2023-08-24 163.17 168.54 163.17 168.54 0.0M
2023-08-23 168.54 168.54 168.54 168.54 0.0M
2023-08-22 163.17 168.54 163.17 168.54 0.0M
2023-08-21 167.47 178.20 163.17 167.47 0.0M
2023-08-18 163.17 166.39 162.10 166.39 0.2M
2023-08-16 163.17 164.25 163.17 164.25 0.0M
2023-08-15 171.76 171.76 162.10 163.17 0.2M
2023-08-14 165.32 167.47 165.32 167.47 0.0M
2023-08-11 167.47 167.47 167.47 167.47 0.0M
2023-08-10 167.47 167.47 162.10 167.47 0.0M
2023-08-09 171.76 171.76 165.32 165.32 0.0M
2023-08-08 154.59 171.76 154.59 171.76 0.1M
2023-08-07 167.47 171.76 156.73 161.03 0.0M
2023-08-04 163.17 163.17 163.17 163.17 0.0M
2023-08-03 156.73 163.17 156.73 163.17 0.1M
2023-08-02 167.47 167.47 159.95 161.03 0.0M
2023-08-01 163.17 166.39 163.17 166.39 0.1M
2023-07-31 166.39 168.54 166.39 166.39 0.1M
2023-07-28 166.39 171.76 164.25 164.25 0.0M
2023-07-27 161.03 171.76 161.03 166.39 0.0M
2023-07-26 169.62 169.62 159.95 159.95 0.0M
2023-07-25 168.54 171.76 162.10 170.69 0.1M
2023-07-24 170.69 171.76 168.54 168.54 0.0M
2023-07-21 169.62 173.91 168.54 168.54 0.0M
2023-07-20 170.69 171.76 169.62 171.76 0.0M
2023-07-18 171.76 171.76 168.54 170.69 0.4M
2023-07-17 172.84 173.91 170.69 172.84 0.0M
2023-07-14 172.84 172.84 172.84 172.84 0.0M
2023-07-13 169.62 172.84 169.62 172.84 0.2M
2023-07-12 170.69 172.84 168.54 172.84 0.0M
2023-07-11 169.62 171.76 169.62 171.76 0.1M
2023-07-10 171.76 174.98 169.62 170.69 0.1M
2023-07-07 171.76 171.76 171.76 171.76 0.0M
2023-07-06 169.62 172.84 169.62 172.84 0.1M
2023-07-05 171.76 176.06 166.39 176.06 0.0M
2023-07-04 177.13 177.13 169.62 169.62 0.0M
2023-07-03 176.06 178.20 167.47 171.76 0.1M
2023-06-27 179.28 183.57 172.84 178.20 0.1M
2023-06-26 177.13 179.28 169.62 179.28 0.1M
2023-06-23 171.76 179.28 170.69 177.13 0.1M
2023-06-22 176.06 180.35 169.62 169.62 0.1M
2023-06-21 184.64 184.64 167.47 176.06 0.5M
2023-06-20 167.47 209.34 167.47 183.57 4.2M
2023-06-19 141.70 172.84 141.70 172.84 2.3M
2023-06-16 139.56 147.07 127.75 138.48 4.4M
2023-06-15 137.41 151.37 137.41 146.00 0.0M
2023-06-14 139.56 139.56 138.48 138.48 0.0M
2023-06-13 148.15 148.15 137.41 139.56 0.7M
2023-06-12 147.07 147.07 143.85 147.07 0.1M
2023-06-09 144.92 151.37 144.92 147.07 0.1M
2023-06-08 148.15 150.29 144.92 148.15 0.0M
2023-06-07 148.15 155.66 142.78 148.15 0.3M
2023-06-06 152.44 163.17 150.29 151.37 0.1M
2023-06-05 159.95 159.95 152.44 152.44 0.0M
2023-05-31 149.22 149.22 148.15 148.15 0.0M
2023-05-30 149.22 152.44 148.15 150.29 0.2M
2023-05-29 147.07 152.44 147.07 152.44 0.1M
2023-05-26 153.51 161.03 147.07 147.07 0.1M
2023-05-25 151.37 155.66 150.29 150.29 0.1M
2023-05-24 157.81 157.81 150.29 151.37 0.0M
2023-05-23 157.81 157.81 157.81 157.81 0.0M
2023-05-22 159.95 159.95 154.59 158.88 0.0M
2023-05-19 154.59 162.10 154.59 159.95 0.2M
2023-05-17 154.59 155.66 154.59 155.66 0.0M
2023-05-16 155.66 156.73 154.59 155.66 0.0M
2023-05-15 161.03 161.03 156.73 157.81 0.2M
2023-05-12 162.10 162.10 159.95 161.03 0.1M
2023-05-11 164.25 169.62 161.03 162.10 0.0M
2023-05-10 165.32 165.32 162.10 162.10 0.1M
2023-05-09 172.84 172.84 164.25 165.32 0.2M
2023-05-08 168.54 168.54 166.39 166.39 0.2M
2023-05-05 183.57 183.57 168.54 168.54 0.0M
2023-05-04 176.06 176.06 170.69 173.91 0.0M
2023-05-03 176.06 176.06 168.54 169.62 0.2M
2023-05-02 178.20 179.28 178.20 179.28 0.0M
2023-04-28 179.28 184.64 178.20 179.28 1.0M
2023-04-27 185.72 185.72 178.20 184.64 0.0M
2023-04-26 184.64 187.87 184.64 185.72 0.1M
2023-04-18 182.50 186.79 179.28 184.64 0.0M
2023-04-17 183.57 184.64 179.28 182.50 0.0M
2023-04-14 180.35 188.94 180.35 184.64 0.9M
2023-04-13 179.28 187.87 178.20 179.28 0.1M
2023-04-12 179.28 179.28 177.13 178.20 0.7M
2023-04-11 180.35 191.09 179.28 185.72 0.2M
2023-04-10 171.76 192.16 171.76 180.35 0.2M
2023-04-06 172.84 172.84 169.62 171.76 0.0M
2023-04-05 167.47 210.41 166.39 172.84 0.2M
2023-04-04 168.54 171.76 166.39 168.54 0.7M
2023-04-03 173.91 178.20 172.84 172.84 0.0M
2023-03-31 171.76 173.91 167.47 172.84 0.1M
2023-03-30 169.62 170.69 169.62 170.69 0.0M
2023-03-29 172.84 172.84 169.62 169.62 0.1M
2023-03-28 174.98 174.98 170.69 172.84 0.1M
2023-03-27 173.91 173.91 171.76 172.84 0.0M
2023-03-24 171.76 181.42 171.76 180.35 0.0M
2023-03-21 176.06 182.50 172.84 182.50 0.0M
2023-03-20 177.13 177.13 173.91 176.06 0.0M
2023-03-17 178.20 178.20 176.06 177.13 0.0M
2023-03-16 180.35 181.42 177.13 177.13 0.1M
2023-03-15 187.87 190.01 179.28 182.50 0.1M
2023-03-14 185.72 188.94 185.72 187.87 0.0M
2023-03-13 193.23 193.23 188.94 188.94 0.0M
2023-03-10 191.09 193.23 190.01 193.23 0.0M
2023-03-09 192.16 192.16 185.72 191.09 0.0M
2023-03-08 192.16 192.16 186.79 192.16 0.0M
2023-03-07 194.31 194.31 191.09 192.16 0.0M
2023-03-06 187.87 194.31 186.79 194.31 0.0M
2023-03-03 186.79 191.09 186.79 190.01 0.0M
2023-03-02 193.23 193.23 190.01 191.09 0.1M
2023-03-01 187.87 194.31 187.87 194.31 0.0M
2023-02-28 193.23 219.00 187.87 193.23 0.2M
2023-02-27 193.23 203.97 192.16 192.16 0.0M
2023-02-24 192.16 193.23 191.09 193.23 0.0M
2023-02-23 191.09 195.38 191.09 195.38 0.3M
2023-02-22 187.87 191.09 187.87 191.09 0.0M
2023-02-21 193.23 193.23 186.79 191.09 0.1M
2023-02-20 188.94 195.38 188.94 195.38 0.3M
2023-02-17 185.72 186.79 183.57 186.79 0.0M
2023-02-16 186.79 186.79 183.57 186.79 0.0M
2023-02-15 181.42 186.79 181.42 186.79 0.0M
2023-02-14 183.57 183.57 181.42 181.42 0.0M
2023-02-13 186.79 186.79 178.20 184.64 0.2M
2023-02-10 186.79 186.79 186.79 186.79 0.0M
2023-02-09 184.64 186.79 184.64 186.79 0.2M
2023-02-08 182.50 185.72 182.50 185.72 0.0M
2023-02-07 181.42 187.87 180.35 182.50 1.9M
2023-02-06 183.57 183.57 180.35 181.42 0.0M
2023-02-03 187.87 187.87 186.79 186.79 0.0M
2023-02-02 182.50 188.94 182.50 183.57 0.9M
2023-02-01 184.64 188.94 183.57 188.94 0.0M
2023-01-31 180.35 184.64 178.20 184.64 0.6M
2023-01-30 181.42 181.42 178.20 180.35 0.3M
2023-01-27 180.35 182.50 180.35 182.50 0.8M
2023-01-26 183.57 183.57 178.20 182.50 0.0M
2023-01-25 187.87 188.94 184.64 188.94 0.0M
2023-01-24 195.38 195.38 188.94 188.94 0.0M
2023-01-20 195.38 195.38 193.23 193.23 0.1M
2023-01-19 191.09 193.23 188.94 193.23 0.0M
2023-01-18 187.87 192.16 185.72 190.01 0.0M
2023-01-17 183.57 192.16 183.57 186.79 0.0M
2023-01-16 184.64 186.79 178.20 185.72 0.1M
2023-01-13 181.42 188.94 180.35 183.57 0.0M
2023-01-12 184.64 190.01 179.28 180.35 0.0M
2023-01-11 182.50 182.50 177.13 178.20 0.0M
2023-01-10 184.64 184.64 180.35 180.35 0.1M
2023-01-09 183.57 184.64 183.57 183.57 0.0M
2023-01-06 187.87 187.87 183.57 183.57 0.0M
2023-01-05 183.57 190.01 182.50 187.87 0.0M
2023-01-04 184.64 188.94 183.57 183.57 0.0M
2023-01-03 185.72 186.79 182.50 183.57 0.2M
2023-01-02 185.72 185.72 180.35 184.64 0.1M