Pyridam Farma Tbk (PYFA)

PYFA
🏛️ 인도네시아 →
645.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 183.57 188.94 181.42 185.72 0.1M
2022-12-29 183.57 185.72 182.50 185.72 0.0M
2022-12-28 190.01 190.01 183.57 184.64 0.1M
2022-12-27 196.45 196.45 192.16 192.16 0.0M
2022-12-26 192.16 193.23 190.01 193.23 0.0M
2022-12-23 191.09 194.31 190.01 192.16 0.1M
2022-12-22 194.31 194.31 185.72 190.01 0.2M
2022-12-21 200.75 209.34 191.09 191.09 1.3M
2022-12-20 201.82 203.97 193.23 201.82 0.1M
2022-12-19 201.82 207.19 196.45 196.45 0.1M
2022-12-16 203.97 208.26 201.82 201.82 0.0M
2022-12-15 203.97 203.97 203.97 203.97 0.0M
2022-12-14 205.04 206.11 194.31 205.04 0.2M
2022-12-13 201.82 205.04 201.82 201.82 0.0M
2022-12-12 201.82 213.63 198.60 208.26 0.0M
2022-12-09 201.82 210.41 195.38 201.82 0.1M
2022-12-08 209.34 210.41 201.82 203.97 0.1M
2022-12-07 208.26 210.41 198.60 208.26 0.0M
2022-12-06 206.11 213.63 199.67 208.26 0.1M
2022-12-05 211.48 212.56 201.82 207.19 0.3M
2022-12-02 207.19 227.59 203.97 211.48 2.0M
2022-12-01 214.70 217.92 200.75 207.19 2.0M
2022-11-30 197.53 201.82 196.45 201.82 0.1M
2022-11-29 199.67 201.82 193.23 201.82 0.1M
2022-11-28 200.75 200.75 197.53 199.67 0.0M
2022-11-25 198.60 199.67 198.60 199.67 0.0M
2022-11-24 197.53 198.60 193.23 197.53 0.1M
2022-11-23 200.75 200.75 197.53 197.53 0.0M
2022-11-22 202.89 202.89 197.53 200.75 0.0M
2022-11-21 197.53 201.82 193.23 197.53 0.1M
2022-11-18 195.38 201.82 188.94 197.53 0.6M
2022-11-17 198.60 203.97 195.38 195.38 0.1M
2022-11-16 193.23 203.97 193.23 198.60 0.4M
2022-11-15 211.48 216.85 196.45 196.45 1.8M
2022-11-14 192.16 236.17 191.09 210.41 4.5M
2022-11-11 196.45 200.75 193.23 193.23 0.0M
2022-11-10 191.09 196.45 191.09 196.45 0.0M
2022-11-09 191.09 197.53 191.09 194.31 0.0M
2022-11-08 191.09 201.82 191.09 191.09 0.2M
2022-11-07 193.23 195.38 191.09 195.38 0.0M
2022-11-04 197.53 197.53 191.09 197.53 0.0M
2022-11-03 201.82 201.82 188.94 192.16 0.1M
2022-11-02 193.23 203.97 193.23 202.89 0.1M
2022-11-01 193.23 193.23 190.01 193.23 0.1M
2022-10-31 187.87 193.23 186.79 193.23 0.1M
2022-10-28 193.23 193.23 193.23 193.23 0.0M
2022-10-27 193.23 193.23 192.16 192.16 0.0M
2022-10-26 190.01 193.23 190.01 193.23 0.0M
2022-10-25 193.23 193.23 193.23 193.23 0.0M
2022-10-24 187.87 193.23 180.35 193.23 0.1M
2022-10-21 187.87 193.23 187.87 190.01 0.1M
2022-10-20 188.94 190.01 185.72 190.01 0.0M
2022-10-19 182.50 192.16 182.50 190.01 0.0M
2022-10-18 192.16 192.16 191.09 192.16 0.0M
2022-10-17 187.87 192.16 187.87 192.16 0.1M
2022-10-14 192.16 192.16 187.87 187.87 0.0M
2022-10-13 192.16 193.23 192.16 193.23 0.0M
2022-10-12 193.23 193.23 192.16 193.23 0.0M
2022-10-10 196.45 196.45 186.79 194.31 0.1M
2022-10-07 190.01 196.45 190.01 196.45 0.0M
2022-10-06 192.16 197.53 192.16 197.53 0.1M
2022-10-05 191.09 194.31 191.09 193.23 0.0M
2022-10-04 190.01 195.38 190.01 190.01 0.0M
2022-10-03 194.31 194.31 188.94 188.94 0.0M
2022-09-30 193.23 195.38 192.16 195.38 0.1M
2022-09-29 193.23 197.53 187.87 194.31 0.1M
2022-09-28 193.23 197.53 193.23 197.53 0.0M
2022-09-27 202.89 202.89 193.23 193.23 0.1M
2022-09-26 191.09 193.23 191.09 193.23 0.1M
2022-09-23 193.23 193.23 190.01 192.16 0.0M
2022-09-22 190.01 196.45 187.87 191.09 0.1M
2022-09-21 194.31 194.31 188.94 193.23 0.2M
2022-09-20 196.45 197.53 194.31 196.45 0.1M
2022-09-19 200.75 202.89 194.31 197.53 0.3M
2022-09-16 199.67 201.82 198.60 201.82 0.0M
2022-09-15 202.89 209.34 197.53 198.60 0.1M
2022-09-14 199.67 205.04 197.53 202.89 0.1M
2022-09-13 198.60 201.82 197.53 199.67 0.0M
2022-09-12 200.75 200.75 196.45 196.45 0.1M
2022-09-09 203.97 203.97 199.67 200.75 0.2M
2022-09-08 205.04 205.04 201.82 205.04 0.1M
2022-09-07 199.67 208.26 198.60 205.04 0.1M
2022-09-06 209.34 209.34 197.53 200.75 0.9M
2022-09-05 210.41 210.41 207.19 209.34 0.2M
2022-09-02 213.63 213.63 209.34 210.41 0.0M
2022-09-01 210.41 214.70 210.41 210.41 0.5M
2022-08-31 210.41 212.56 210.41 210.41 0.1M
2022-08-30 211.48 211.48 208.26 210.41 0.1M
2022-08-29 210.41 213.63 210.41 210.41 0.1M
2022-08-26 214.70 214.70 210.41 210.41 0.8M
2022-08-25 214.70 215.78 214.70 214.70 0.1M
2022-08-24 219.00 219.00 206.11 214.70 1.9M
2022-08-23 221.14 221.14 217.92 219.00 0.0M
2022-08-22 224.36 224.36 217.92 221.14 0.1M
2022-08-19 220.07 220.07 216.85 219.00 0.1M
2022-08-18 220.07 221.14 215.78 220.07 7.1M
2022-08-16 219.00 222.22 214.70 220.07 9.7M
2022-08-15 221.14 221.14 214.70 220.07 0.0M
2022-08-12 220.07 220.07 220.07 220.07 4.8M
2022-08-11 222.22 222.22 216.85 220.07 0.0M
2022-08-10 219.00 220.07 215.78 220.07 0.2M
2022-08-09 217.92 220.07 216.85 219.00 0.3M
2022-08-08 220.07 221.14 215.78 221.14 0.1M
2022-08-05 222.22 222.22 215.78 217.92 0.1M
2022-08-04 221.14 222.22 215.78 220.07 0.2M
2022-08-03 217.92 219.00 214.70 219.00 0.3M
2022-08-02 221.14 221.14 215.78 217.92 0.2M
2022-08-01 220.07 220.07 219.00 219.00 0.0M
2022-07-29 219.00 222.22 215.78 219.00 0.1M
2022-07-28 221.14 221.14 217.92 219.00 0.3M
2022-07-27 219.00 220.07 215.78 219.00 0.2M
2022-07-26 217.92 222.22 216.85 217.92 0.5M
2022-07-25 225.44 225.44 216.85 217.92 0.4M
2022-07-22 219.00 224.36 217.92 224.36 0.5M
2022-07-21 216.85 219.00 214.70 219.00 0.5M
2022-07-20 220.07 221.14 217.92 219.00 0.1M
2022-07-19 220.07 225.44 219.00 219.00 0.5M
2022-07-18 221.14 224.36 219.00 222.22 0.2M
2022-07-15 220.07 224.36 217.92 221.14 0.6M
2022-07-14 224.36 228.66 219.00 224.36 0.5M
2022-07-13 228.66 228.66 215.78 224.36 0.3M
2022-07-12 221.14 230.81 221.14 224.36 2.3M
2022-07-11 214.70 221.14 214.70 221.14 0.6M
2022-07-08 221.14 221.14 215.78 221.14 0.1M
2022-07-07 215.78 221.14 215.78 221.14 0.0M
2022-07-06 221.14 221.14 219.00 221.14 0.1M
2022-07-05 217.92 221.14 217.92 221.14 0.1M
2022-07-04 221.14 221.14 216.85 221.14 0.1M
2022-07-01 221.14 221.14 217.92 221.14 0.5M
2022-06-30 221.14 221.14 220.07 221.14 0.1M
2022-06-29 221.14 222.22 216.85 222.22 0.6M
2022-06-28 221.14 222.22 219.00 221.14 0.3M
2022-06-27 221.14 222.22 219.00 221.14 0.4M
2022-06-24 221.14 222.22 219.00 222.22 0.5M
2022-06-23 222.22 222.22 219.00 221.14 0.3M
2022-06-22 221.14 223.29 220.07 222.22 0.8M
2022-06-21 221.14 224.36 221.14 224.36 0.3M
2022-06-20 224.36 224.36 224.36 224.36 0.2M
2022-06-17 224.36 224.36 222.22 224.36 0.5M
2022-06-16 223.29 226.51 222.22 225.44 1.1M
2022-06-15 226.51 227.59 221.14 227.59 0.6M
2022-06-14 227.59 227.59 224.36 226.51 0.4M
2022-06-13 220.07 227.59 220.07 227.59 0.6M
2022-06-10 225.44 225.44 220.07 224.36 0.6M
2022-06-09 221.14 230.81 221.14 225.44 1.1M
2022-06-08 225.44 225.44 220.07 225.44 0.6M
2022-06-07 219.00 226.51 219.00 225.44 0.2M
2022-06-06 229.73 229.73 226.51 226.51 0.0M
2022-06-03 225.44 229.73 223.29 229.73 0.5M
2022-06-02 225.44 231.88 214.70 230.81 0.7M
2022-05-31 230.81 230.81 223.29 225.44 0.0M
2022-05-30 232.95 232.95 225.44 230.81 0.5M
2022-05-27 235.10 236.17 224.36 232.95 0.7M
2022-05-25 217.92 239.39 217.92 238.32 0.4M
2022-05-24 227.59 227.59 224.36 226.51 0.0M
2022-05-23 227.59 227.59 221.14 227.59 0.3M
2022-05-20 227.59 227.59 223.29 227.59 0.3M
2022-05-19 226.51 228.66 223.29 227.59 0.2M
2022-05-18 228.66 228.66 224.36 226.51 0.4M
2022-05-17 225.44 229.73 221.14 229.73 0.7M
2022-05-13 223.29 228.66 215.78 227.59 0.6M
2022-05-12 229.73 231.88 221.14 224.36 0.5M
2022-05-11 236.17 236.17 223.29 232.95 1.5M
2022-05-10 214.70 239.39 212.56 239.39 0.7M
2022-05-09 217.92 217.92 216.85 216.85 0.7M
2022-04-28 220.07 221.14 217.92 221.14 0.2M
2022-04-27 220.07 220.07 215.78 220.07 0.8M
2022-04-26 220.07 222.22 216.85 221.14 0.6M
2022-04-25 216.85 220.07 215.78 220.07 0.5M
2022-04-22 219.00 219.00 215.78 219.00 0.5M
2022-04-21 219.00 219.00 213.63 219.00 1.1M
2022-04-20 213.63 219.00 212.56 219.00 1.3M
2022-04-19 211.48 213.63 207.19 213.63 3.0M
2022-04-18 211.48 211.48 207.19 211.48 4.9M
2022-04-14 213.63 213.63 207.19 213.63 3.1M
2022-04-13 213.63 214.70 211.48 214.70 1.1M
2022-04-12 214.70 214.70 208.26 214.70 2.0M
2022-04-11 990.00 1,000.00 985.00 995.00 0.2M
2022-04-08 990.00 1,000.00 970.00 1,000.00 0.5M
2022-04-07 985.00 1,000.00 980.00 1,000.00 0.2M
2022-04-06 985.00 995.00 980.00 995.00 0.2M
2022-04-05 990.00 1,000.00 975.00 1,000.00 0.2M
2022-04-04 985.00 1,000.00 985.00 1,000.00 0.2M
2022-04-01 990.00 1,000.00 985.00 995.00 0.2M
2022-03-31 1,000.00 1,000.00 995.00 1,000.00 0.2M
2022-03-30 995.00 1,005.00 990.00 1,005.00 0.2M
2022-03-29 995.00 1,005.00 990.00 1,005.00 0.2M
2022-03-28 1,005.00 1,005.00 980.00 1,005.00 0.3M
2022-03-25 1,000.00 1,000.00 980.00 995.00 0.3M
2022-03-24 1,000.00 1,005.00 995.00 1,005.00 0.1M
2022-03-23 1,005.00 1,005.00 995.00 1,005.00 0.1M
2022-03-22 1,015.00 1,015.00 1,000.00 1,005.00 0.0M
2022-03-21 1,010.00 1,015.00 1,000.00 1,015.00 0.0M
2022-03-18 1,015.00 1,015.00 1,010.00 1,015.00 0.0M
2022-03-17 1,030.00 1,035.00 1,005.00 1,025.00 0.1M
2022-03-16 1,005.00 1,025.00 995.00 1,025.00 0.3M
2022-03-15 1,000.00 1,015.00 1,000.00 1,015.00 0.1M
2022-03-14 1,015.00 1,015.00 995.00 1,015.00 0.1M
2022-03-11 1,010.00 1,015.00 995.00 1,015.00 0.1M
2022-03-10 995.00 1,015.00 990.00 1,015.00 0.1M
2022-03-09 980.00 1,010.00 980.00 1,010.00 0.1M
2022-03-08 995.00 995.00 970.00 995.00 0.3M
2022-03-07 985.00 995.00 980.00 995.00 0.3M
2022-03-04 1,010.00 1,010.00 990.00 1,000.00 0.2M
2022-03-02 995.00 1,010.00 980.00 1,010.00 0.1M
2022-03-01 995.00 995.00 985.00 995.00 0.2M
2022-02-25 1,000.00 1,005.00 985.00 1,005.00 0.1M
2022-02-24 1,000.00 1,000.00 985.00 1,000.00 0.1M
2022-02-23 995.00 1,005.00 995.00 1,005.00 0.0M
2022-02-22 995.00 1,005.00 995.00 1,005.00 0.0M
2022-02-21 1,000.00 1,000.00 995.00 1,000.00 0.0M
2022-02-18 995.00 1,000.00 990.00 1,000.00 0.0M
2022-02-17 1,005.00 1,005.00 990.00 1,005.00 0.1M
2022-02-16 1,005.00 1,005.00 995.00 1,005.00 0.1M
2022-02-15 1,010.00 1,010.00 995.00 1,005.00 0.1M
2022-02-14 1,005.00 1,010.00 995.00 1,010.00 0.1M
2022-02-11 1,015.00 1,015.00 995.00 1,015.00 0.1M
2022-02-10 1,005.00 1,015.00 1,005.00 1,015.00 0.0M
2022-02-09 1,000.00 1,015.00 995.00 1,015.00 0.0M
2022-02-08 1,010.00 1,020.00 990.00 1,010.00 0.1M
2022-02-07 1,020.00 1,030.00 1,005.00 1,010.00 0.2M
2022-02-04 1,020.00 1,020.00 1,005.00 1,020.00 0.0M
2022-02-03 1,020.00 1,020.00 1,005.00 1,020.00 0.1M
2022-02-02 1,015.00 1,020.00 1,005.00 1,020.00 0.0M
2022-01-31 1,000.00 1,015.00 995.00 1,015.00 0.1M
2022-01-28 1,000.00 1,010.00 985.00 1,010.00 0.3M
2022-01-27 1,010.00 1,015.00 980.00 1,010.00 0.3M
2022-01-26 1,000.00 1,015.00 980.00 1,015.00 0.2M
2022-01-25 995.00 1,000.00 960.00 1,000.00 0.5M
2022-01-24 1,020.00 1,020.00 960.00 1,000.00 0.8M
2022-01-21 1,010.00 1,015.00 1,000.00 1,015.00 0.0M
2022-01-20 1,015.00 1,015.00 995.00 1,010.00 0.1M
2022-01-19 1,000.00 1,015.00 995.00 1,015.00 0.1M
2022-01-18 1,005.00 1,015.00 985.00 1,015.00 0.2M
2022-01-17 1,015.00 1,015.00 995.00 1,010.00 0.1M
2022-01-14 1,010.00 1,015.00 990.00 1,015.00 0.1M
2022-01-13 1,005.00 1,020.00 985.00 1,015.00 0.3M
2022-01-12 1,010.00 1,015.00 965.00 1,015.00 0.4M
2022-01-11 1,010.00 1,020.00 990.00 1,010.00 0.2M
2022-01-10 1,010.00 1,025.00 990.00 1,010.00 0.6M
2022-01-07 1,015.00 1,015.00 1,000.00 1,010.00 0.1M
2022-01-06 1,010.00 1,020.00 1,000.00 1,010.00 0.2M
2022-01-05 1,025.00 1,025.00 1,005.00 1,010.00 0.0M
2022-01-04 1,025.00 1,025.00 1,010.00 1,010.00 0.1M
2022-01-03 1,015.00 1,020.00 1,005.00 1,015.00 0.0M