PT Brigit Biofarmaka Technologi Tbk (IDX:OBAT)
Indonesia · Delayed Price · Currency is IDR 242.00
0.00 (0.00%)
At close: Aug 12, 2026
IDX:OBAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 242.00 | 244.00 | 242.00 | 242.00 | - | - | 47,700 |
| Aug 11, 2026 | 248.00 | 250.00 | 240.00 | 242.00 | 242.00 | -0.82% | 447,800 |
| Aug 10, 2026 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.81% | 335,600 |
| Aug 7, 2026 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 0.82% | 60,100 |
| Aug 6, 2026 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | - | 435,900 |
| Aug 5, 2026 | 248.00 | 256.00 | 244.00 | 244.00 | 244.00 | -1.61% | 371,700 |
| Aug 4, 2026 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1.64% | 111,900 |
| Aug 3, 2026 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.81% | 23,200 |
| Jul 31, 2026 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | -0.81% | 153,200 |
| Jul 30, 2026 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 3.33% | 89,500 |
| Jul 29, 2026 | 246.00 | 260.00 | 238.00 | 240.00 | 240.00 | -2.44% | 669,000 |
| Jul 28, 2026 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | - | 219,900 |
| Jul 27, 2026 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | -0.81% | 63,900 |
| Jul 24, 2026 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | -0.80% | 81,800 |
| Jul 23, 2026 | 252.00 | 256.00 | 246.00 | 250.00 | 250.00 | -0.79% | 187,300 |
| Jul 22, 2026 | 254.00 | 256.00 | 242.00 | 252.00 | 252.00 | -0.79% | 218,700 |
| Jul 21, 2026 | 256.00 | 258.00 | 244.00 | 254.00 | 254.00 | - | 592,200 |
| Jul 20, 2026 | 258.00 | 258.00 | 248.00 | 254.00 | 254.00 | 1.60% | 197,600 |
| Jul 17, 2026 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | 0.81% | 55,200 |
| Jul 16, 2026 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 0.81% | 96,700 |
| Jul 15, 2026 | 248.00 | 252.00 | 240.00 | 246.00 | 246.00 | - | 71,000 |
| Jul 14, 2026 | 244.00 | 254.00 | 242.00 | 246.00 | 246.00 | 0.82% | 208,400 |
| Jul 13, 2026 | 242.00 | 250.00 | 240.00 | 244.00 | 244.00 | 0.83% | 214,900 |
| Jul 10, 2026 | 244.00 | 250.00 | 240.00 | 242.00 | 242.00 | 0.83% | 305,800 |
| Jul 9, 2026 | 244.00 | 244.00 | 232.00 | 240.00 | 240.00 | -0.83% | 277,300 |
| Jul 8, 2026 | 236.00 | 278.00 | 232.00 | 242.00 | 242.00 | 2.54% | 2,509,000 |
| Jul 7, 2026 | 238.00 | 240.00 | 230.00 | 236.00 | 236.00 | - | 336,600 |
| Jul 6, 2026 | 234.00 | 238.00 | 228.00 | 236.00 | 236.00 | -0.84% | 128,700 |
| Jul 3, 2026 | 232.00 | 238.00 | 226.00 | 238.00 | 238.00 | 2.59% | 122,000 |
| Jul 2, 2026 | 228.00 | 238.00 | 228.00 | 232.00 | 232.00 | 0.87% | 116,000 |
| Jul 1, 2026 | 232.00 | 244.00 | 218.00 | 230.00 | 230.00 | - | 254,200 |
| Jun 30, 2026 | 232.00 | 234.00 | 226.00 | 230.00 | 230.00 | -0.86% | 160,100 |
| Jun 29, 2026 | 234.00 | 240.00 | 222.00 | 232.00 | 232.00 | 0.87% | 221,300 |
| Jun 26, 2026 | 230.00 | 250.00 | 224.00 | 230.00 | 230.00 | 0.88% | 416,700 |
| Jun 25, 2026 | 232.00 | 250.00 | 206.00 | 228.00 | 228.00 | -1.72% | 1,525,900 |
| Jun 24, 2026 | 242.00 | 248.00 | 226.00 | 232.00 | 232.00 | -5.69% | 125,300 |
| Jun 23, 2026 | 234.00 | 252.00 | 234.00 | 246.00 | 246.00 | - | 130,100 |
| Jun 22, 2026 | 250.00 | 250.00 | 222.00 | 246.00 | 246.00 | -1.60% | 423,800 |
| Jun 19, 2026 | 246.00 | 256.00 | 242.00 | 250.00 | 250.00 | -0.79% | 169,300 |
| Jun 18, 2026 | 250.00 | 256.00 | 230.00 | 252.00 | 252.00 | 0.80% | 214,300 |
| Jun 17, 2026 | 242.00 | 280.00 | 212.00 | 250.00 | 250.00 | 4.17% | 911,300 |
| Jun 15, 2026 | 234.00 | 248.00 | 232.00 | 240.00 | 240.00 | 2.56% | 301,900 |
| Jun 12, 2026 | 230.00 | 244.00 | 228.00 | 234.00 | 234.00 | 1.74% | 244,500 |
| Jun 11, 2026 | 228.00 | 250.00 | 214.00 | 230.00 | 230.00 | - | 416,900 |
| Jun 10, 2026 | 216.00 | 240.00 | 214.00 | 230.00 | 230.00 | 7.48% | 290,600 |
| Jun 9, 2026 | 208.00 | 222.00 | 196.00 | 214.00 | 214.00 | 2.88% | 828,700 |
| Jun 8, 2026 | 193.00 | 256.00 | 190.00 | 208.00 | 208.00 | 7.77% | 2,602,000 |
| Jun 5, 2026 | 197.00 | 198.00 | 192.00 | 193.00 | 193.00 | -2.03% | 834,400 |
| Jun 4, 2026 | 222.00 | 222.00 | 191.00 | 197.00 | 197.00 | -12.05% | 1,849,700 |
| Jun 3, 2026 | 258.00 | 258.00 | 220.00 | 224.00 | 224.00 | -13.18% | 1,905,600 |