PT Brigit Biofarmaka Technologi Tbk (IDX:OBAT)
Indonesia · Delayed Price · Currency is IDR 284.00
-4.00 (-1.39%)
Last updated: May 20, 2026, 10:12 AM WIB
IDX:OBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 302.00 | 302.00 | 288.00 | 290.00 | - | -3.97% | 804,800 |
| May 18, 2026 | 304.00 | 308.00 | 294.00 | 302.00 | 302.00 | - | 843,200 |
| May 13, 2026 | 306.00 | 308.00 | 294.00 | 302.00 | 302.00 | -1.95% | 2,251,200 |
| May 12, 2026 | 350.00 | 352.00 | 308.00 | 308.00 | 308.00 | -10.47% | 3,572,900 |
| May 11, 2026 | 330.00 | 366.00 | 322.00 | 344.00 | 344.00 | 8.18% | 13,640,700 |
| May 8, 2026 | 320.00 | 356.00 | 312.00 | 318.00 | 318.00 | - | 14,455,100 |
| May 7, 2026 | 318.00 | 320.00 | 308.00 | 318.00 | 318.00 | 1.27% | 475,300 |
| May 6, 2026 | 312.00 | 320.00 | 308.00 | 314.00 | 314.00 | 1.95% | 520,200 |
| May 5, 2026 | 318.00 | 318.00 | 304.00 | 308.00 | 308.00 | -3.14% | 1,859,600 |
| May 4, 2026 | 326.00 | 330.00 | 310.00 | 318.00 | 318.00 | -3.64% | 1,370,600 |
| Apr 30, 2026 | 336.00 | 336.00 | 322.00 | 330.00 | 330.00 | -1.79% | 910,600 |
| Apr 29, 2026 | 334.00 | 336.00 | 330.00 | 336.00 | 336.00 | 0.60% | 699,900 |
| Apr 28, 2026 | 334.00 | 334.00 | 328.00 | 334.00 | 334.00 | - | 705,100 |
| Apr 27, 2026 | 336.00 | 340.00 | 330.00 | 334.00 | 334.00 | -1.18% | 543,300 |
| Apr 24, 2026 | 338.00 | 340.00 | 330.00 | 338.00 | 338.00 | 2.42% | 904,600 |
| Apr 23, 2026 | 344.00 | 344.00 | 330.00 | 330.00 | 330.00 | -4.07% | 1,780,100 |
| Apr 22, 2026 | 342.00 | 344.00 | 338.00 | 344.00 | 344.00 | 0.58% | 866,800 |
| Apr 21, 2026 | 340.00 | 350.00 | 336.00 | 342.00 | 342.00 | 0.59% | 406,000 |
| Apr 20, 2026 | 340.00 | 348.00 | 338.00 | 340.00 | 340.00 | 0.59% | 499,200 |
| Apr 17, 2026 | 344.00 | 344.00 | 338.00 | 338.00 | 338.00 | -1.74% | 654,700 |
| Apr 16, 2026 | 336.00 | 352.00 | 336.00 | 344.00 | 344.00 | 1.78% | 516,900 |
| Apr 15, 2026 | 340.00 | 344.00 | 338.00 | 338.00 | 338.00 | -0.59% | 227,500 |
| Apr 14, 2026 | 340.00 | 348.00 | 334.00 | 340.00 | 340.00 | - | 893,600 |
| Apr 13, 2026 | 338.00 | 348.00 | 338.00 | 340.00 | 340.00 | - | 140,800 |
| Apr 10, 2026 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 1.19% | 151,000 |
| Apr 9, 2026 | 334.00 | 360.00 | 332.00 | 336.00 | 336.00 | 0.60% | 735,300 |
| Apr 8, 2026 | 332.00 | 336.00 | 328.00 | 334.00 | 334.00 | 0.60% | 407,600 |
| Apr 7, 2026 | 336.00 | 336.00 | 322.00 | 332.00 | 332.00 | -1.19% | 330,100 |
| Apr 6, 2026 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | - | 347,700 |
| Apr 2, 2026 | 340.00 | 342.00 | 336.00 | 336.00 | 336.00 | -0.59% | 381,500 |
| Apr 1, 2026 | 350.00 | 352.00 | 330.00 | 338.00 | 338.00 | -2.87% | 1,766,400 |
| Mar 31, 2026 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.57% | 190,800 |
| Mar 30, 2026 | 346.00 | 356.00 | 342.00 | 350.00 | 350.00 | - | 169,800 |
| Mar 27, 2026 | 352.00 | 360.00 | 348.00 | 350.00 | 350.00 | -0.57% | 167,900 |
| Mar 26, 2026 | 354.00 | 360.00 | 348.00 | 352.00 | 352.00 | 0.57% | 376,900 |
| Mar 25, 2026 | 346.00 | 368.00 | 344.00 | 350.00 | 350.00 | -0.57% | 342,000 |
| Mar 17, 2026 | 350.00 | 360.00 | 344.00 | 352.00 | 352.00 | 0.57% | 450,600 |
| Mar 16, 2026 | 352.00 | 352.00 | 340.00 | 350.00 | 350.00 | -1.13% | 1,785,700 |
| Mar 13, 2026 | 366.00 | 366.00 | 350.00 | 354.00 | 354.00 | -3.80% | 165,900 |
| Mar 12, 2026 | 354.00 | 370.00 | 328.00 | 368.00 | 368.00 | 3.95% | 630,200 |
| Mar 11, 2026 | 364.00 | 368.00 | 350.00 | 354.00 | 354.00 | -2.75% | 391,900 |
| Mar 10, 2026 | 352.00 | 370.00 | 350.00 | 364.00 | 364.00 | 3.41% | 299,300 |
| Mar 9, 2026 | 356.00 | 360.00 | 340.00 | 352.00 | 352.00 | -2.76% | 423,900 |
| Mar 6, 2026 | 366.00 | 370.00 | 354.00 | 362.00 | 362.00 | -1.09% | 93,700 |
| Mar 5, 2026 | 350.00 | 372.00 | 350.00 | 366.00 | 366.00 | 4.57% | 687,200 |
| Mar 4, 2026 | 366.00 | 368.00 | 350.00 | 350.00 | 350.00 | -4.37% | 1,023,800 |
| Mar 3, 2026 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.08% | 159,200 |
| Mar 2, 2026 | 374.00 | 374.00 | 366.00 | 370.00 | 370.00 | -1.07% | 411,900 |
| Feb 27, 2026 | 370.00 | 378.00 | 368.00 | 374.00 | 374.00 | 0.54% | 57,100 |
| Feb 26, 2026 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | -0.53% | 564,400 |