Stock listing
IDX:PYFA PT Pyridam Farma Tbk Saham
Follow PT Pyridam Farma Tbk into a list and get an email when it puts out news.
Share price · IDX:PYFA
133.00 IDR -9.00 (-6.3%)
Close on Oct 30, 2026
- Day range
- 133.00 – 142.00 IDROct 30, 2026
- Volume
- 7.71M sharesOct 30, 2026
- Market cap
- 1.49T IDRAt the close on Oct 30, 2026 · price × 11.24B shares outstanding
- 52-week range
- 133.00 – 625.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 4.90B IDRMedian day 12.90M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PYFA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 133.00 | -9.00 | -6.3% | 142.00 | 142.00 | 133.00 | 7,706,600 | |
| 142.00 | -10.00 | -6.6% | 158.00 | 159.00 | 142.00 | 14,638,500 | |
| 152.00 | -5.00 | -3.2% | 157.00 | 162.00 | 147.00 | 16,305,200 | |
| 157.00 | -11.00 | -6.5% | 168.00 | 173.00 | 157.00 | 17,826,900 | |
| 168.00 | -11.00 | -6.1% | 179.00 | 182.00 | 168.00 | 27,818,000 | |
| 179.00 | +2.00 | +1.1% | 177.00 | 182.00 | 176.00 | 6,050,200 | |
| 177.00 | +1.00 | +0.6% | 170.00 | 182.00 | 169.00 | 11,434,800 | |
| 176.00 | -6.00 | -3.3% | 182.00 | 184.00 | 170.00 | 20,127,600 | |
| 182.00 | +10.00 | +5.8% | 161.00 | 185.00 | 161.00 | 28,770,900 | |
| 172.00 | -12.00 | -6.5% | 172.00 | 172.00 | 172.00 | 4,104,300 | |
| 184.00 | -32.00 | -14.8% | 184.00 | 194.00 | 184.00 | 38,779,400 | |
| 216.00 | -10.00 | -4.4% | 222.00 | 222.00 | 212.00 | 8,430,200 | |
| 226.00 | +6.00 | +2.7% | 224.00 | 240.00 | 218.00 | 12,063,500 | |
| 220.00 | -4.00 | -1.8% | 220.00 | 226.00 | 212.00 | 6,196,800 | |
| 224.00 | -2.00 | -0.9% | 228.00 | 232.00 | 214.00 | 15,764,000 | |
| 226.00 | -6.00 | -2.6% | 232.00 | 232.00 | 224.00 | 4,629,100 | |
| 232.00 | -4.00 | -1.7% | 240.00 | 240.00 | 226.00 | 18,062,400 | |
| 236.00 | +2.00 | +0.9% | 236.00 | 244.00 | 220.00 | 19,634,500 | |
| 234.00 | +32.00 | +15.8% | 202.00 | 238.00 | 202.00 | 43,779,400 | |
| 202.00 | +4.00 | +2.0% | 198.00 | 204.00 | 197.00 | 9,288,400 | |
| 198.00 | -1.00 | -0.5% | 199.00 | 212.00 | 197.00 | 16,746,500 | |
| 199.00 | -9.00 | -4.3% | 208.00 | 212.00 | 198.00 | 21,813,700 | |
| 208.00 | -2.00 | -1.0% | 216.00 | 218.00 | 206.00 | 9,677,100 | |
| 210.00 | +2.00 | +1.0% | 208.00 | 216.00 | 197.00 | 13,795,800 | |
| 208.00 | -2.00 | -1.0% | 206.00 | 216.00 | 204.00 | 9,511,300 | |
| 210.00 | -12.00 | -5.4% | 228.00 | 228.00 | 208.00 | 19,541,800 | |
| 222.00 | -12.00 | -5.1% | 236.00 | 236.00 | 220.00 | 14,087,300 | |
| 234.00 | +8.00 | +3.5% | 232.00 | 236.00 | 224.00 | 9,949,900 | |
| 226.00 | -14.00 | -5.8% | 240.00 | 246.00 | 220.00 | 33,589,100 | |
| 240.00 | -6.00 | -2.4% | 250.00 | 250.00 | 238.00 | 12,512,300 | |
| 246.00 | -8.00 | -3.1% | 254.00 | 256.00 | 246.00 | 6,061,000 | |
| 254.00 | +4.00 | +1.6% | 254.00 | 258.00 | 244.00 | 12,341,200 | |
| 250.00 | -8.00 | -3.1% | 258.00 | 260.00 | 250.00 | 11,930,800 | |
| 258.00 | +12.00 | +4.9% | 250.00 | 280.00 | 244.00 | 46,524,700 | |
| 246.00 | -6.00 | -2.4% | 250.00 | 258.00 | 236.00 | 19,562,000 | |
| 252.00 | -2.00 | -0.8% | 252.00 | 260.00 | 246.00 | 14,404,900 | |
| 254.00 | -6.00 | -2.3% | 262.00 | 272.00 | 252.00 | 30,479,800 | |
| 260.00 | -14.00 | -5.1% | 274.00 | 274.00 | 258.00 | 39,822,400 | |
| 274.00 | -6.00 | -2.1% | 282.00 | 284.00 | 272.00 | 27,273,000 | |
| 280.00 | +4.00 | +1.4% | 296.00 | 314.00 | 280.00 | 136,366,000 | |
| 276.00 | -14.00 | -4.8% | 284.00 | 286.00 | 270.00 | 35,102,500 | |
| 290.00 | +40.00 | +16.0% | 254.00 | 290.00 | 250.00 | 69,331,100 | |
| 250.00 | 0.00 | 0.0% | 260.00 | 260.00 | 246.00 | 9,166,900 | |
| 250.00 | -6.00 | -2.3% | 258.00 | 262.00 | 248.00 | 19,439,700 | |
| 256.00 | -4.00 | -1.5% | 260.00 | 268.00 | 250.00 | 43,476,600 | |
| 260.00 | +34.00 | +15.0% | 230.00 | 266.00 | 230.00 | 98,687,100 | |
| 226.00 | +12.00 | +5.6% | 212.00 | 232.00 | 212.00 | 10,699,700 | |
| 214.00 | -18.00 | -7.8% | 228.00 | 230.00 | 214.00 | 12,818,200 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 232.00 | 0 | |
| 232.00 | -4.00 | -1.7% | 240.00 | 242.00 | 228.00 | 10,358,200 | |
| 236.00 | 0.00 | 0.0% | 236.00 | 240.00 | 228.00 | 18,473,700 | |
| 236.00 | +22.00 | +10.3% | 218.00 | 254.00 | 218.00 | 118,837,400 | |
| 214.00 | 0.00 | 0.0% | 216.00 | 216.00 | 210.00 | 5,500,100 | |
| 214.00 | +2.00 | +0.9% | 212.00 | 214.00 | 210.00 | 4,711,300 | |
| 212.00 | 0.00 | 0.0% | 212.00 | 212.00 | 212.00 | 0 | |
| 212.00 | +4.00 | +1.9% | 210.00 | 212.00 | 206.00 | 4,524,900 | |
| 208.00 | -8.00 | -3.7% | 214.00 | 214.00 | 208.00 | 5,204,800 | |
| 216.00 | +4.00 | +1.9% | 212.00 | 216.00 | 208.00 | 3,374,900 | |
| 212.00 | -6.00 | -2.8% | 218.00 | 220.00 | 208.00 | 9,924,200 | |
| 218.00 | 0.00 | 0.0% | 220.00 | 228.00 | 216.00 | 13,265,300 | |
| 218.00 | +6.00 | +2.8% | 212.00 | 220.00 | 210.00 | 12,895,700 | |
| 212.00 | -6.00 | -2.8% | 220.00 | 222.00 | 210.00 | 12,833,100 | |
| 218.00 | +12.00 | +5.8% | 206.00 | 220.00 | 206.00 | 13,696,100 | |
| 206.00 | +4.00 | +2.0% | 204.00 | 208.00 | 204.00 | 5,374,800 | |
| 202.00 | -8.00 | -3.8% | 212.00 | 214.00 | 202.00 | 10,794,000 | |
| 210.00 | +8.00 | +4.0% | 204.00 | 214.00 | 202.00 | 5,157,700 | |
| 202.00 | 0.00 | 0.0% | 200.00 | 206.00 | 200.00 | 3,739,400 |
- Ticker
- IDX:PYFA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 16, 2026
Announcement of the Postpontement/Cancellation for Bond/Sukuk/Asset Backed Securities - SP Holders General Meeting
Latest news
Announcement of the Postpontement/Cancellation for Bond/Sukuk/Asset Backed Securities - SP Holders General Meeting
Oct 16, 2026
Closed 172.00 (-6.5%) on Oct 19, 2026
Stock Listing
Oct 9, 2026
Closed 224.00 (-0.9%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 226.00 (-2.6%) on Oct 9, 2026
Announcement of the Plan/Call/Result for Bond/Sukuk/Asset Backed Securities - SP Holders General Meeting
Oct 5, 2026
Closed 202.00 (+2.0%) on Oct 5, 2026
Explanation on Request for Explanation of the Exchange
Aug 27, 2026
Closed 260.00 (+15.0%) on Aug 28, 2026
Public Expose Material Submission - Annual
Aug 18, 2026
Closed 214.00 (0.0%) on Aug 19, 2026
PT Pyridam Farma Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 16, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Pyridam Farma Tbk.