PT Brigit Biofarmaka Teknologi Tbk OBAT
IDX · Indonesia · Producer Manufacturing
IDR 216.00-2.00 (-0.92%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 220.00 | IDR 212.00 | 111.20K |
| 2026-09-30 | IDR 218.00 | -0.91% | IDR 220.00 | IDR 222.00 | IDR 214.00 | 57.20K |
| 2026-09-29 | IDR 220.00 | -0.90% | IDR 222.00 | IDR 222.00 | IDR 210.00 | 199.50K |
| 2026-09-28 | IDR 222.00 | -2.63% | IDR 228.00 | IDR 232.00 | IDR 216.00 | 301.10K |
| 2026-09-25 | IDR 228.00 | -5.00% | IDR 240.00 | IDR 252.00 | IDR 222.00 | 568.50K |
| 2026-09-24 | IDR 240.00 | -0.83% | IDR 240.00 | IDR 250.00 | IDR 238.00 | 124.50K |
| 2026-09-23 | IDR 242.00 | +1.68% | IDR 234.00 | IDR 246.00 | IDR 234.00 | 286.00K |
| 2026-09-22 | IDR 238.00 | -2.46% | IDR 244.00 | IDR 248.00 | IDR 232.00 | 228.10K |
| 2026-09-21 | IDR 244.00 | -0.81% | IDR 252.00 | IDR 254.00 | IDR 240.00 | 152.10K |
| 2026-09-18 | IDR 246.00 | +2.50% | IDR 240.00 | IDR 254.00 | IDR 240.00 | 315.90K |
| 2026-09-17 | IDR 240.00 | +0.84% | IDR 238.00 | IDR 268.00 | IDR 236.00 | 1.81M |
| 2026-09-16 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 240.00 | IDR 236.00 | 103.70K |
| 2026-09-15 | IDR 238.00 | 0.00% | IDR 238.00 | IDR 240.00 | IDR 234.00 | 196.60K |
| 2026-09-14 | IDR 238.00 | -0.83% | IDR 240.00 | IDR 242.00 | IDR 234.00 | 425.20K |
| 2026-09-11 | IDR 240.00 | -1.64% | IDR 242.00 | IDR 242.00 | IDR 238.00 | 324.00K |
| 2026-09-10 | IDR 244.00 | -0.81% | IDR 246.00 | IDR 250.00 | IDR 240.00 | 332.40K |
| 2026-09-09 | IDR 246.00 | -0.81% | IDR 248.00 | IDR 250.00 | IDR 240.00 | 2.41M |
| 2026-09-08 | IDR 248.00 | -3.88% | IDR 258.00 | IDR 260.00 | IDR 246.00 | 1.25M |
| 2026-09-07 | IDR 258.00 | +12.17% | IDR 242.00 | IDR 280.00 | IDR 242.00 | 6.63M |
| 2026-09-04 | IDR 230.00 | -2.54% | IDR 240.00 | IDR 242.00 | IDR 230.00 | 478.10K |
| 2026-09-03 | IDR 236.00 | +0.85% | IDR 236.00 | IDR 244.00 | IDR 236.00 | 194.90K |
| 2026-09-02 | IDR 234.00 | -0.85% | IDR 240.00 | IDR 240.00 | IDR 234.00 | 467.20K |
| 2026-09-01 | IDR 236.00 | -1.67% | IDR 240.00 | IDR 242.00 | IDR 236.00 | 496.00K |
| 2026-08-31 | IDR 240.00 | -0.83% | IDR 236.00 | IDR 242.00 | IDR 236.00 | 158.90K |
| 2026-08-28 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 244.00 | IDR 238.00 | 302.20K |
| 2026-08-27 | IDR 242.00 | +0.83% | IDR 234.00 | IDR 244.00 | IDR 234.00 | 167.00K |
| 2026-08-26 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 244.00 | IDR 236.00 | 458.80K |
| 2026-08-24 | IDR 242.00 | -0.82% | IDR 242.00 | IDR 244.00 | IDR 238.00 | 137.60K |
| 2026-08-21 | IDR 244.00 | +0.83% | IDR 240.00 | IDR 244.00 | IDR 238.00 | 158.00K |
| 2026-08-20 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 242.00 | IDR 236.00 | 155.90K |
| 2026-08-19 | IDR 240.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 234.00 | 226.30K |
| 2026-08-18 | IDR 240.00 | +1.69% | IDR 240.00 | IDR 244.00 | IDR 238.00 | 426.00K |
| 2026-08-14 | IDR 236.00 | -2.48% | IDR 242.00 | IDR 242.00 | IDR 236.00 | 62.50K |
| 2026-08-13 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 232.00 | 187.40K |
| 2026-08-12 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 244.00 | IDR 236.00 | 156.60K |
| 2026-08-11 | IDR 242.00 | -0.82% | IDR 248.00 | IDR 250.00 | IDR 240.00 | 447.80K |
| 2026-08-10 | IDR 244.00 | -0.81% | IDR 248.00 | IDR 250.00 | IDR 244.00 | 335.60K |
| 2026-08-07 | IDR 246.00 | +0.82% | IDR 246.00 | IDR 248.00 | IDR 244.00 | 60.10K |
| 2026-08-06 | IDR 244.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 242.00 | 435.90K |
| 2026-08-05 | IDR 244.00 | -1.61% | IDR 248.00 | IDR 256.00 | IDR 244.00 | 371.70K |
| 2026-08-04 | IDR 248.00 | +1.64% | IDR 248.00 | IDR 250.00 | IDR 244.00 | 111.90K |
| 2026-08-03 | IDR 244.00 | -0.81% | IDR 248.00 | IDR 248.00 | IDR 242.00 | 23.20K |
| 2026-07-31 | IDR 246.00 | -0.81% | IDR 248.00 | IDR 248.00 | IDR 240.00 | 153.20K |
| 2026-07-30 | IDR 248.00 | +3.33% | IDR 242.00 | IDR 248.00 | IDR 242.00 | 89.50K |
| 2026-07-29 | IDR 240.00 | -2.44% | IDR 246.00 | IDR 260.00 | IDR 238.00 | 669.00K |
| 2026-07-28 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 248.00 | IDR 242.00 | 219.90K |
| 2026-07-27 | IDR 246.00 | -0.81% | IDR 248.00 | IDR 250.00 | IDR 244.00 | 63.90K |
| 2026-07-24 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 250.00 | IDR 242.00 | 81.80K |
| 2026-07-23 | IDR 250.00 | -0.79% | IDR 252.00 | IDR 256.00 | IDR 246.00 | 187.30K |
| 2026-07-22 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 256.00 | IDR 242.00 | 218.70K |
| 2026-07-21 | IDR 254.00 | 0.00% | IDR 256.00 | IDR 258.00 | IDR 244.00 | 592.20K |
| 2026-07-20 | IDR 254.00 | +1.60% | IDR 258.00 | IDR 258.00 | IDR 248.00 | 197.60K |
| 2026-07-17 | IDR 250.00 | +0.81% | IDR 254.00 | IDR 254.00 | IDR 246.00 | 55.20K |
| 2026-07-16 | IDR 248.00 | +0.81% | IDR 246.00 | IDR 250.00 | IDR 244.00 | 96.70K |
| 2026-07-15 | IDR 246.00 | 0.00% | IDR 248.00 | IDR 252.00 | IDR 240.00 | 71.00K |
| 2026-07-14 | IDR 246.00 | +0.82% | IDR 244.00 | IDR 254.00 | IDR 242.00 | 208.40K |
| 2026-07-13 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 250.00 | IDR 240.00 | 214.90K |
| 2026-07-10 | IDR 242.00 | +0.83% | IDR 244.00 | IDR 250.00 | IDR 240.00 | 305.80K |
| 2026-07-09 | IDR 240.00 | -0.83% | IDR 244.00 | IDR 244.00 | IDR 232.00 | 277.30K |
| 2026-07-08 | IDR 242.00 | +2.54% | IDR 236.00 | IDR 278.00 | IDR 232.00 | 2.51M |
| 2026-07-07 | IDR 236.00 | 0.00% | IDR 238.00 | IDR 240.00 | IDR 230.00 | 336.60K |
| 2026-07-06 | IDR 236.00 | -0.84% | IDR 234.00 | IDR 238.00 | IDR 228.00 | 128.70K |
| 2026-07-03 | IDR 238.00 | +2.59% | IDR 232.00 | IDR 238.00 | IDR 226.00 | 122.00K |
| 2026-07-02 | IDR 232.00 | +0.87% | IDR 228.00 | IDR 238.00 | IDR 228.00 | 116.00K |
| 2026-07-01 | IDR 230.00 | 0.00% | IDR 232.00 | IDR 244.00 | IDR 218.00 | 254.20K |
| 2026-06-30 | IDR 230.00 | -0.86% | IDR 232.00 | IDR 234.00 | IDR 226.00 | 160.10K |
| 2026-06-29 | IDR 232.00 | +0.87% | IDR 234.00 | IDR 240.00 | IDR 222.00 | 221.30K |
| 2026-06-26 | IDR 230.00 | +0.88% | IDR 230.00 | IDR 250.00 | IDR 224.00 | 416.70K |
| 2026-06-25 | IDR 228.00 | -1.72% | IDR 232.00 | IDR 250.00 | IDR 206.00 | 1.53M |
| 2026-06-24 | IDR 232.00 | -5.69% | IDR 242.00 | IDR 248.00 | IDR 226.00 | 125.30K |
| 2026-06-23 | IDR 246.00 | 0.00% | IDR 234.00 | IDR 252.00 | IDR 234.00 | 130.10K |
| 2026-06-22 | IDR 246.00 | -1.60% | IDR 250.00 | IDR 250.00 | IDR 222.00 | 423.80K |
| 2026-06-19 | IDR 250.00 | -0.79% | IDR 246.00 | IDR 256.00 | IDR 242.00 | 169.30K |
| 2026-06-18 | IDR 252.00 | +0.80% | IDR 250.00 | IDR 256.00 | IDR 230.00 | 214.30K |
| 2026-06-17 | IDR 250.00 | +4.17% | IDR 242.00 | IDR 280.00 | IDR 212.00 | 911.30K |
| 2026-06-15 | IDR 240.00 | +2.56% | IDR 234.00 | IDR 248.00 | IDR 232.00 | 301.90K |
| 2026-06-12 | IDR 234.00 | +1.74% | IDR 230.00 | IDR 244.00 | IDR 228.00 | 244.50K |
| 2026-06-11 | IDR 230.00 | 0.00% | IDR 228.00 | IDR 250.00 | IDR 214.00 | 416.90K |
| 2026-06-10 | IDR 230.00 | +7.48% | IDR 216.00 | IDR 240.00 | IDR 214.00 | 290.60K |
| 2026-06-09 | IDR 214.00 | +2.88% | IDR 208.00 | IDR 222.00 | IDR 196.00 | 828.70K |
| 2026-06-08 | IDR 208.00 | +7.77% | IDR 193.00 | IDR 256.00 | IDR 190.00 | 2.60M |
| 2026-06-05 | IDR 193.00 | -2.03% | IDR 197.00 | IDR 198.00 | IDR 192.00 | 834.40K |
| 2026-06-04 | IDR 197.00 | -12.05% | IDR 222.00 | IDR 222.00 | IDR 191.00 | 1.85M |
| 2026-06-03 | IDR 224.00 | -13.18% | IDR 258.00 | IDR 258.00 | IDR 220.00 | 1.91M |
| 2026-06-02 | IDR 258.00 | -6.52% | IDR 268.00 | IDR 280.00 | IDR 256.00 | 4.39M |
| 2026-05-29 | IDR 276.00 | 0.00% | IDR 274.00 | IDR 278.00 | IDR 272.00 | 331.10K |
| 2026-05-28 | IDR 276.00 | 0.00% | IDR 276.00 | IDR 276.00 | IDR 276.00 | 0 |
| 2026-05-27 | IDR 276.00 | 0.00% | IDR 276.00 | IDR 276.00 | IDR 276.00 | 0 |
| 2026-05-26 | IDR 276.00 | -1.43% | IDR 280.00 | IDR 280.00 | IDR 274.00 | 167.50K |
| 2026-05-25 | IDR 280.00 | -0.71% | IDR 282.00 | IDR 282.00 | IDR 266.00 | 212.40K |