What is the all time high of PYFA?

PT Pyridam Farma Tbk (PYFA) closed at its highest ever adjusted price, IDR 1,480, on Jan 12, 2021. Its lowest close was IDR 39.70 on Jun 2, 2004.

How much has PYFA returned over the last 10 years?

+41.6% in price terms from the close ten years before Sep 28, 2026, which is +3.5% a year compounded. Over one year the return is -61.8%; over five years -82.1%.

What was the worst drawdown in PYFA history?

-94.1% from the Jan 12, 2021 peak to the May 3, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PYFA historical data go?

The daily series starts on Oct 16, 2001 and runs to Sep 28, 2026: 6,190 trading sessions across 25.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PYFA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PYFA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Oct 16, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PYFA?

Among complete calendar years, 2020 was the best at +392.4% and 2024 the worst at -81.7%, measured close to close.

IDX · PYFA · stock

PT Pyridam Farma Tbk (PYFA) stock price history

Every IDX trading session of PT Pyridam Farma Tbk from Oct 16, 2001 to Sep 28, 2026: 6,190 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PYFA data, free key Year by year table

PYFA adjusted close, 2001 to 2026

PYFAPT Pyridam Farma Tbk

IDR 208.00-61.8% over one year

IDR 1,480
All time high, 2021: IDR 665.00
52 week high, IDR 158.00 low: 6,190
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

PYFA key facts

PT Pyridam Farma Tbk (PYFA) closed at IDR 208.00 on Sep 28, 2026 on IDX.
PYFA's all time high close is IDR 1,480, set on Jan 12, 2021; its all time low close is IDR 39.70 on Jun 2, 2004.
PYFA's 52 week range is IDR 158.00 to IDR 665.00.
PYFA returned -61.8% over the year to Sep 28, 2026 and -82.1% over five years.
Over ten years PYFA returned +42%, +3.5% a year compounded.
PYFA's deepest drawdown was -94.1% from Jan 12, 2021 to May 3, 2024.
DataCedar holds 6,190 daily sessions of PYFA history from Oct 16, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PYFA price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PYFA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-20.0%
3 months	+13.0%
6 months	-36.6%
Year to date	-56.3%
1 year	-61.8%
3 years	-74.6%
5 years	-82.1%
10 years	+41.6%
Since Oct 16, 2001	+4.9%
Compound annual growth, 25.0 years	+0.2%

PYFA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,480 on Jan 12, 2021
All time low close: IDR 39.70 on Jun 2, 2004
52 week high: IDR 665.00 on Oct 2, 2025
52 week low: IDR 158.00 on Jun 8, 2026
Deepest drawdown: -94.1% from Jan 12, 2021 to May 3, 2024, not yet recovered
Best single session: +35.8% on May 12, 2009
Worst single session: -80.4% on Apr 16, 2024
Volatility, 1 year annualised: 75.9%
Sessions closing higher, 1 year: 38%
Best calendar year: 2020, +392%
Worst calendar year: 2024, -82%

PYFA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Oct 16, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 482.00	IDR 520.00	IDR 158.00	IDR 208.00	-56.3%	4.8B	179
2025	IDR 210.00	IDR 700.00	IDR 136.00	IDR 476.00	+126.7%	13.5B	236
2024	IDR 1,150	IDR 1,545	IDR 81.00	IDR 210.00	-81.7%	13.7B	237
2023	IDR 865.00	IDR 1,490	IDR 595.00	IDR 1,145	+32.4%	116.3M	239
2022	IDR 1,015	IDR 1,115	IDR 840.00	IDR 865.00	-14.8%	31M	246
2021	IDR 975.00	IDR 1,640	IDR 830.00	IDR 1,015	+4.1%	667M	247
2020	IDR 206.00	IDR 1,575	IDR 141.00	IDR 975.00	+392.4%	637.8M	242
2019	IDR 188.16	IDR 202.00	IDR 155.00	IDR 198.00	+5.2%	4.4M	257
2018	IDR 182.19	IDR 213.05	IDR 149.33	IDR 188.16	+3.3%	4.2M	261
2017	IDR 198.52	IDR 228.30	IDR 169.24	IDR 182.19	-8.2%	45.6M	254
2016	IDR 110.18	IDR 258.08	IDR 105.22	IDR 198.52	+78.6%	305.5M	246
2015	IDR 127.05	IDR 160.80	IDR 105.22	IDR 111.17	-17.0%	224.6M	245
2014	IDR 147.90	IDR 166.76	IDR 122.09	IDR 134.00	-8.2%	133.6M	244
2013	IDR 172.71	IDR 228.30	IDR 119.11	IDR 145.91	-16.9%	579.6M	244
2012	IDR 174.70	IDR 253.11	IDR 140.95	IDR 175.69	+0.6%	460.5M	246
2011	IDR 126.06	IDR 322.59	IDR 114.15	IDR 174.70	+38.6%	2.6B	247
2010	IDR 109.19	IDR 180.65	IDR 81.39	IDR 126.06	+15.5%	2.7B	245
2009	IDR 49.63	IDR 174.70	IDR 49.63	IDR 109.19	+120.0%	906.1M	244
2008	IDR 79.41	IDR 83.38	IDR 49.63	IDR 49.63	-38.3%	28.4M	239
2007	IDR 49.63	IDR 141.94	IDR 40.70	IDR 80.40	+62.0%	870.1M	247
2006	IDR 44.67	IDR 59.56	IDR 39.70	IDR 49.63	+11.1%	40.7M	259
2005	IDR 64.52	IDR 79.41	IDR 44.67	IDR 44.67	-25.0%	67.7M	247
2004	IDR 79.41	IDR 84.37	IDR 34.74	IDR 59.56	-25.0%	221.1M	262
2003	IDR 272.96	IDR 327.56	IDR 74.44	IDR 79.41	-70.9%	585.8M	261
2002	IDR 327.13	IDR 446.09	IDR 208.17	IDR 272.96	-16.6%	291.1M	261
2001	IDR 123.91	IDR 396.52	IDR 123.91	IDR 327.13	n/a	188.2M	55

PYFA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 208.00	-18.8%
August 2026	IDR 256.00	+21.9%
July 2026	IDR 210.00	+20.7%
June 2026	IDR 174.00	-25.0%
May 2026	IDR 232.00	-23.2%
April 2026	IDR 302.00	-2.6%
March 2026	IDR 310.00	-24.8%
February 2026	IDR 412.00	-4.2%
January 2026	IDR 430.00	-9.7%
December 2025	IDR 476.00	-18.6%
November 2025	IDR 585.00	+12.5%
October 2025	IDR 520.00	-11.1%

About the PYFA data

Daily bars. 6,190 sessions from Oct 16, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PYFA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PUDP PT Pudjiadi Prestige Tbk
PURA PT Putra Rajawali Kencana Tbk
PURI PT Puri Global Sukses Tbk
PWON PT Pakuwon Jati Tbk
PZZA PT Sarimelati Kencana Tbk
RAAM PT Tripar Multivision Plus Tbk
RAJA PT Rukun Raharja Tbk
RALS PT Ramayana Lestari Sentosa Tbk

Browse IDX

Historical data guides

Common questions

PYFA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market