PT Brigit Biofarmaka Technologi Tbk (IDX:OBAT)
Indonesia · Delayed Price · Currency is IDR 238.00
-6.00 (-2.46%)
At close: Oct 30, 2026
IDX:OBAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 248.00 | 248.00 | 230.00 | 238.00 | 238.00 | -2.46% | 424,800 |
| Oct 29, 2026 | 258.00 | 258.00 | 238.00 | 244.00 | 244.00 | -3.94% | 296,200 |
| Oct 28, 2026 | 258.00 | 258.00 | 246.00 | 254.00 | 254.00 | 0.79% | 89,200 |
| Oct 27, 2026 | 268.00 | 272.00 | 242.00 | 252.00 | 252.00 | -3.08% | 289,300 |
| Oct 26, 2026 | 260.00 | 274.00 | 244.00 | 260.00 | 260.00 | 3.17% | 538,000 |
| Oct 23, 2026 | 248.00 | 252.00 | 240.00 | 252.00 | 252.00 | 2.44% | 148,100 |
| Oct 22, 2026 | 240.00 | 254.00 | 234.00 | 246.00 | 246.00 | 2.50% | 235,600 |
| Oct 21, 2026 | 250.00 | 260.00 | 234.00 | 240.00 | 240.00 | -4.00% | 472,900 |
| Oct 20, 2026 | 254.00 | 254.00 | 238.00 | 250.00 | 250.00 | -1.57% | 300,200 |
| Oct 19, 2026 | 226.00 | 258.00 | 226.00 | 254.00 | 254.00 | 4.96% | 523,200 |
| Oct 16, 2026 | 228.00 | 280.00 | 228.00 | 242.00 | 242.00 | -9.02% | 621,000 |
| Oct 15, 2026 | 272.00 | 272.00 | 256.00 | 266.00 | 266.00 | - | 314,800 |
| Oct 14, 2026 | 256.00 | 278.00 | 256.00 | 266.00 | 266.00 | 0.76% | 480,500 |
| Oct 13, 2026 | 266.00 | 266.00 | 250.00 | 264.00 | 264.00 | 0.76% | 138,600 |
| Oct 12, 2026 | 272.00 | 278.00 | 256.00 | 262.00 | 262.00 | -2.96% | 754,200 |
| Oct 9, 2026 | 258.00 | 280.00 | 256.00 | 270.00 | 270.00 | 4.65% | 2,306,800 |
| Oct 8, 2026 | 244.00 | 268.00 | 238.00 | 258.00 | 258.00 | 4.88% | 1,351,800 |
| Oct 7, 2026 | 244.00 | 258.00 | 230.00 | 246.00 | 246.00 | 0.82% | 531,000 |
| Oct 6, 2026 | 222.00 | 266.00 | 216.00 | 244.00 | 244.00 | 9.91% | 1,687,100 |
| Oct 5, 2026 | 212.00 | 224.00 | 212.00 | 222.00 | 222.00 | 1.83% | 110,600 |
| Oct 2, 2026 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 0.93% | 62,000 |
| Oct 1, 2026 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | -0.92% | 111,200 |
| Sep 30, 2026 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | -0.91% | 57,200 |
| Sep 29, 2026 | 222.00 | 222.00 | 210.00 | 220.00 | 220.00 | -0.90% | 199,500 |
| Sep 28, 2026 | 228.00 | 232.00 | 216.00 | 222.00 | 222.00 | -2.63% | 301,100 |
| Sep 25, 2026 | 240.00 | 252.00 | 222.00 | 228.00 | 228.00 | -5.00% | 568,500 |
| Sep 24, 2026 | 240.00 | 250.00 | 238.00 | 240.00 | 240.00 | -0.83% | 124,500 |
| Sep 23, 2026 | 234.00 | 246.00 | 234.00 | 242.00 | 242.00 | 1.68% | 286,000 |
| Sep 22, 2026 | 244.00 | 248.00 | 232.00 | 238.00 | 238.00 | -2.46% | 228,100 |
| Sep 21, 2026 | 252.00 | 254.00 | 240.00 | 244.00 | 244.00 | -0.81% | 152,100 |
| Sep 18, 2026 | 240.00 | 254.00 | 240.00 | 246.00 | 246.00 | 2.50% | 315,900 |
| Sep 17, 2026 | 238.00 | 268.00 | 236.00 | 240.00 | 240.00 | 0.84% | 1,814,500 |
| Sep 16, 2026 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 103,700 |
| Sep 15, 2026 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | - | 196,600 |
| Sep 14, 2026 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | -0.83% | 425,200 |
| Sep 11, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -1.64% | 324,000 |
| Sep 10, 2026 | 246.00 | 250.00 | 240.00 | 244.00 | 244.00 | -0.81% | 332,400 |
| Sep 9, 2026 | 248.00 | 250.00 | 240.00 | 246.00 | 246.00 | -0.81% | 2,414,900 |
| Sep 8, 2026 | 258.00 | 260.00 | 246.00 | 248.00 | 248.00 | -3.88% | 1,247,400 |
| Sep 7, 2026 | 242.00 | 280.00 | 242.00 | 258.00 | 258.00 | 12.17% | 6,627,100 |
| Sep 4, 2026 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | -2.54% | 478,100 |
| Sep 3, 2026 | 236.00 | 244.00 | 236.00 | 236.00 | 236.00 | 0.85% | 194,900 |
| Sep 2, 2026 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | -0.85% | 482,300 |
| Sep 1, 2026 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | -1.67% | 496,000 |
| Aug 31, 2026 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | -0.83% | 158,900 |
| Aug 28, 2026 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | - | 302,200 |
| Aug 27, 2026 | 234.00 | 244.00 | 234.00 | 242.00 | 242.00 | 0.83% | 167,000 |
| Aug 26, 2026 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 458,800 |
| Aug 24, 2026 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | -0.82% | 137,600 |
| Aug 21, 2026 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 0.83% | 158,000 |