PT Brigit Biofarmaka Technologi Tbk (IDX:OBAT)
Indonesia · Delayed Price · Currency is IDR 430.00
-4.00 (-0.92%)
At close: Nov 19, 2025
IDX:OBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 428.00 | 438.00 | 428.00 | 434.00 | 434.00 | 1.88% | 1,215,400 |
| Nov 17, 2025 | 428.00 | 432.00 | 424.00 | 426.00 | 426.00 | -0.47% | 943,700 |
| Nov 14, 2025 | 434.00 | 436.00 | 424.00 | 428.00 | 428.00 | -1.38% | 1,759,400 |
| Nov 13, 2025 | 434.00 | 440.00 | 430.00 | 434.00 | 434.00 | 0.46% | 1,874,200 |
| Nov 12, 2025 | 432.00 | 438.00 | 428.00 | 432.00 | 432.00 | - | 1,090,900 |
| Nov 11, 2025 | 430.00 | 434.00 | 420.00 | 432.00 | 432.00 | - | 687,000 |
| Nov 10, 2025 | 436.00 | 436.00 | 430.00 | 432.00 | 432.00 | -0.46% | 1,257,600 |
| Nov 7, 2025 | 442.00 | 442.00 | 424.00 | 434.00 | 434.00 | -1.81% | 1,334,100 |
| Nov 6, 2025 | 426.00 | 444.00 | 426.00 | 442.00 | 442.00 | 3.76% | 944,200 |
| Nov 5, 2025 | 428.00 | 434.00 | 422.00 | 426.00 | 426.00 | -0.93% | 1,799,000 |
| Nov 4, 2025 | 434.00 | 436.00 | 422.00 | 430.00 | 430.00 | -0.92% | 6,536,500 |
| Nov 3, 2025 | 446.00 | 446.00 | 432.00 | 434.00 | 434.00 | -2.25% | 2,882,400 |
| Oct 31, 2025 | 454.00 | 456.00 | 444.00 | 444.00 | 444.00 | -2.63% | 1,801,800 |
| Oct 30, 2025 | 460.00 | 476.00 | 438.00 | 456.00 | 456.00 | - | 3,824,400 |
| Oct 29, 2025 | 535.00 | 540.00 | 456.00 | 456.00 | 456.00 | -14.77% | 22,401,400 |
| Oct 28, 2025 | 525.00 | 550.00 | 515.00 | 535.00 | 535.00 | 1.90% | 3,189,500 |
| Oct 27, 2025 | 530.00 | 535.00 | 500.00 | 525.00 | 525.00 | -0.94% | 4,000,200 |
| Oct 24, 2025 | 535.00 | 540.00 | 515.00 | 530.00 | 530.00 | 0.95% | 2,709,500 |
| Oct 23, 2025 | 520.00 | 540.00 | 515.00 | 525.00 | 525.00 | 0.96% | 3,808,500 |
| Oct 22, 2025 | 510.00 | 525.00 | 500.00 | 520.00 | 520.00 | 2.97% | 3,313,000 |
| Oct 21, 2025 | 498.00 | 515.00 | 490.00 | 505.00 | 505.00 | 1.41% | 2,924,100 |
| Oct 20, 2025 | 498.00 | 505.00 | 480.00 | 498.00 | 498.00 | - | 5,783,300 |
| Oct 17, 2025 | 510.00 | 515.00 | 484.00 | 498.00 | 498.00 | - | 4,069,800 |
| Oct 16, 2025 | 472.00 | 505.00 | 470.00 | 498.00 | 498.00 | 6.41% | 5,422,100 |
| Oct 15, 2025 | 476.00 | 482.00 | 468.00 | 468.00 | 468.00 | -1.27% | 3,093,000 |
| Oct 14, 2025 | 474.00 | 494.00 | 460.00 | 474.00 | 474.00 | 0.85% | 9,145,600 |
| Oct 13, 2025 | 470.00 | 484.00 | 456.00 | 470.00 | 470.00 | - | 3,551,400 |
| Oct 10, 2025 | 466.00 | 476.00 | 462.00 | 470.00 | 470.00 | 0.86% | 1,309,200 |
| Oct 9, 2025 | 464.00 | 484.00 | 460.00 | 466.00 | 466.00 | 1.30% | 4,293,100 |
| Oct 8, 2025 | 468.00 | 470.00 | 454.00 | 460.00 | 460.00 | -1.71% | 2,322,000 |
| Oct 7, 2025 | 474.00 | 486.00 | 462.00 | 468.00 | 468.00 | -1.27% | 2,790,500 |
| Oct 6, 2025 | 474.00 | 490.00 | 466.00 | 474.00 | 474.00 | 3.04% | 6,570,900 |
| Oct 3, 2025 | 454.00 | 468.00 | 454.00 | 460.00 | 460.00 | 1.32% | 1,905,100 |
| Oct 2, 2025 | 446.00 | 462.00 | 442.00 | 454.00 | 454.00 | 1.79% | 1,619,900 |
| Oct 1, 2025 | 450.00 | 452.00 | 444.00 | 446.00 | 446.00 | -0.89% | 1,002,400 |
| Sep 30, 2025 | 450.00 | 454.00 | 444.00 | 450.00 | 450.00 | - | 809,500 |
| Sep 29, 2025 | 444.00 | 462.00 | 442.00 | 450.00 | 450.00 | 1.81% | 1,934,100 |
| Sep 26, 2025 | 440.00 | 450.00 | 422.00 | 442.00 | 442.00 | 0.45% | 2,714,600 |
| Sep 25, 2025 | 452.00 | 454.00 | 440.00 | 440.00 | 440.00 | -3.08% | 1,003,400 |
| Sep 24, 2025 | 458.00 | 460.00 | 438.00 | 454.00 | 454.00 | -0.44% | 1,629,800 |
| Sep 23, 2025 | 456.00 | 466.00 | 444.00 | 456.00 | 456.00 | - | 1,596,400 |
| Sep 22, 2025 | 464.00 | 464.00 | 446.00 | 456.00 | 456.00 | -1.72% | 2,111,700 |
| Sep 19, 2025 | 464.00 | 470.00 | 458.00 | 464.00 | 464.00 | -0.43% | 1,025,000 |
| Sep 18, 2025 | 468.00 | 472.00 | 460.00 | 466.00 | 466.00 | -0.43% | 1,620,900 |
| Sep 17, 2025 | 468.00 | 470.00 | 460.00 | 468.00 | 468.00 | - | 2,217,800 |
| Sep 16, 2025 | 466.00 | 474.00 | 464.00 | 468.00 | 468.00 | 0.86% | 2,387,300 |
| Sep 15, 2025 | 468.00 | 476.00 | 464.00 | 464.00 | 464.00 | -1.69% | 2,317,600 |
| Sep 12, 2025 | 476.00 | 482.00 | 466.00 | 472.00 | 472.00 | -0.42% | 2,180,100 |
| Sep 11, 2025 | 462.00 | 478.00 | 460.00 | 474.00 | 474.00 | 2.60% | 3,220,400 |
| Sep 10, 2025 | 454.00 | 464.00 | 446.00 | 462.00 | 462.00 | 1.76% | 3,656,300 |