PT Brigit Biofarmaka Teknologi Tbk(ID:OBAT)
246.00+12.00 (+5.13%)
ID:OBAT
PT Brigit Biofarmaka Teknologi Tbk historical prices
246.00
At close:+12.00 (+5.13%)
PT Brigit Biofarmaka Teknologi Tbk (OBAT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 234.00 | 260.00 | 218.00 | 246.00 | 246.00 | +5.13% | 855,300 | 1.60 |
| Nov 10, 2026 | 236.00 | 236.00 | 228.00 | 234.00 | 234.00 | +2.63% | 181,000 | 0.34 |
| Nov 09, 2026 | 228.00 | 242.00 | 228.00 | 236.00 | 236.00 | +3.51% | 170,100 | 0.32 |
| Nov 06, 2026 | 244.00 | 244.00 | 228.00 | 228.00 | 228.00 | -6.56% | 244,800 | 0.45 |
| Nov 05, 2026 | 232.00 | 248.00 | 228.00 | 244.00 | 244.00 | +7.02% | 285,200 | 0.53 |
| Nov 04, 2026 | 238.00 | 238.00 | 226.00 | 228.00 | 228.00 | -5.79% | 543,700 | 1.02 |
| Nov 03, 2026 | 252.00 | 262.00 | 236.00 | 242.00 | 242.00 | -3.97% | 503,900 | 0.95 |
| Nov 02, 2026 | 238.00 | 280.00 | 236.00 | 252.00 | 252.00 | +5.88% | 438,300 | 0.83 |
| Oct 30, 2026 | 248.00 | 248.00 | 230.00 | 238.00 | 238.00 | -2.46% | 424,800 | 0.81 |
| Oct 29, 2026 | 258.00 | 258.00 | 238.00 | 244.00 | 244.00 | -3.94% | 296,200 | 0.57 |
| Oct 28, 2026 | 258.00 | 258.00 | 246.00 | 254.00 | 254.00 | +0.79% | 89,200 | 0.17 |
| Oct 27, 2026 | 268.00 | 272.00 | 242.00 | 252.00 | 252.00 | -3.08% | 289,300 | 0.56 |
| Oct 26, 2026 | 260.00 | 274.00 | 244.00 | 260.00 | 260.00 | +3.17% | 538,000 | 1.03 |
| Oct 23, 2026 | 248.00 | 252.00 | 240.00 | 252.00 | 252.00 | +2.44% | 148,100 | 0.28 |
| Oct 22, 2026 | 240.00 | 254.00 | 234.00 | 246.00 | 246.00 | +2.50% | 235,600 | 0.45 |
| Oct 21, 2026 | 250.00 | 260.00 | 234.00 | 240.00 | 240.00 | -4.00% | 472,900 | 0.92 |
| Oct 20, 2026 | 254.00 | 254.00 | 238.00 | 250.00 | 250.00 | -1.57% | 300,200 | 0.59 |
| Oct 19, 2026 | 226.00 | 258.00 | 226.00 | 254.00 | 254.00 | +4.96% | 523,200 | 1.03 |
| Oct 16, 2026 | 228.00 | 280.00 | 228.00 | 242.00 | 242.00 | -9.02% | 621,000 | 1.23 |
| Oct 15, 2026 | 272.00 | 272.00 | 256.00 | 266.00 | 266.00 | 0.00% | 314,800 | 0.62 |
| Oct 14, 2026 | 256.00 | 278.00 | 256.00 | 266.00 | 266.00 | +0.76% | 480,500 | 0.97 |
| Oct 13, 2026 | 266.00 | 266.00 | 250.00 | 264.00 | 264.00 | +0.76% | 138,600 | 0.28 |
| Oct 12, 2026 | 272.00 | 278.00 | 256.00 | 262.00 | 262.00 | -2.96% | 754,200 | 1.55 |
| Oct 09, 2026 | 258.00 | 280.00 | 256.00 | 270.00 | 270.00 | +4.65% | 2,306,800 | 5.10 |
| Oct 08, 2026 | 244.00 | 268.00 | 238.00 | 258.00 | 258.00 | +4.88% | 1,351,800 | 3.11 |
| Oct 07, 2026 | 244.00 | 258.00 | 230.00 | 246.00 | 246.00 | +0.82% | 531,000 | 1.23 |
| Oct 06, 2026 | 222.00 | 266.00 | 216.00 | 244.00 | 244.00 | +9.91% | 1,687,100 | 4.13 |
| Oct 05, 2026 | 212.00 | 224.00 | 212.00 | 222.00 | 222.00 | +1.83% | 110,600 | 0.25 |
| Oct 02, 2026 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | +0.93% | 62,000 | 0.14 |
| Oct 01, 2026 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | -0.92% | 111,200 | 0.25 |
| Sep 30, 2026 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | -0.91% | 57,200 | 0.13 |
| Sep 29, 2026 | 222.00 | 222.00 | 210.00 | 220.00 | 220.00 | -0.90% | 199,500 | 0.44 |
| Sep 28, 2026 | 228.00 | 232.00 | 216.00 | 222.00 | 222.00 | -2.63% | 301,100 | 0.67 |
| Sep 25, 2026 | 240.00 | 252.00 | 222.00 | 228.00 | 228.00 | -5.00% | 568,500 | 1.28 |
| Sep 24, 2026 | 240.00 | 250.00 | 238.00 | 240.00 | 240.00 | -0.83% | 124,500 | 0.28 |
| Sep 23, 2026 | 234.00 | 246.00 | 234.00 | 242.00 | 242.00 | +1.68% | 286,000 | 0.64 |
| Sep 22, 2026 | 244.00 | 248.00 | 232.00 | 238.00 | 238.00 | -2.46% | 228,100 | 0.49 |
| Sep 21, 2026 | 252.00 | 254.00 | 240.00 | 244.00 | 244.00 | -0.81% | 152,100 | 0.33 |
| Sep 18, 2026 | 240.00 | 254.00 | 240.00 | 246.00 | 246.00 | +2.50% | 315,900 | 0.68 |
| Sep 17, 2026 | 238.00 | 268.00 | 236.00 | 240.00 | 240.00 | +0.84% | 1,814,500 | 4.10 |
| Sep 16, 2026 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | 0.00% | 103,700 | 0.23 |
| Sep 15, 2026 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.00% | 196,600 | 0.44 |
| Sep 14, 2026 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | -0.83% | 425,200 | 0.94 |
| Sep 11, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -1.64% | 324,000 | 0.73 |
| Sep 10, 2026 | 246.00 | 250.00 | 240.00 | 244.00 | 244.00 | -0.81% | 332,400 | 0.75 |
| Sep 09, 2026 | 248.00 | 250.00 | 240.00 | 246.00 | 246.00 | -0.81% | 2,414,900 | 5.87 |
| Sep 08, 2026 | 258.00 | 260.00 | 246.00 | 248.00 | 248.00 | -3.88% | 1,247,400 | 3.13 |
| Sep 07, 2026 | 242.00 | 280.00 | 242.00 | 258.00 | 258.00 | +12.17% | 6,627,100 | 22.26 |
| Sep 04, 2026 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | -2.54% | 478,100 | 1.58 |
| Sep 03, 2026 | 236.00 | 244.00 | 236.00 | 236.00 | 236.00 | +0.85% | 194,900 | 0.57 |
