PT Brigit Biofarmaka Technologi Tbk (IDX:OBAT)
Indonesia · Delayed Price · Currency is IDR 236.00
+6.00 (2.61%)
Last updated: Jul 1, 2026, 2:59 PM WIB
IDX:OBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 268.00 | 280.00 | 256.00 | 258.00 | 258.00 | -6.52% | 4,388,900 |
| May 29, 2026 | 274.00 | 278.00 | 272.00 | 276.00 | 276.00 | - | 331,100 |
| May 26, 2026 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | -1.43% | 167,500 |
| May 25, 2026 | 282.00 | 282.00 | 266.00 | 280.00 | 280.00 | -0.71% | 212,400 |
| May 22, 2026 | 274.00 | 284.00 | 262.00 | 282.00 | 282.00 | 5.84% | 551,300 |
| May 21, 2026 | 288.00 | 294.00 | 274.00 | 274.00 | 266.45 | -4.20% | 458,600 |
| May 20, 2026 | 288.00 | 290.00 | 280.00 | 286.00 | 278.12 | -0.69% | 463,900 |
| May 19, 2026 | 302.00 | 302.00 | 278.00 | 288.00 | 280.07 | -4.64% | 1,422,300 |
| May 18, 2026 | 304.00 | 308.00 | 294.00 | 302.00 | 293.68 | - | 843,200 |
| May 13, 2026 | 306.00 | 308.00 | 294.00 | 302.00 | 293.68 | -1.95% | 2,251,200 |
| May 12, 2026 | 350.00 | 352.00 | 308.00 | 308.00 | 299.52 | -10.47% | 3,572,900 |
| May 11, 2026 | 330.00 | 366.00 | 322.00 | 344.00 | 334.52 | 8.18% | 13,640,700 |
| May 8, 2026 | 320.00 | 356.00 | 312.00 | 318.00 | 309.24 | - | 14,455,100 |
| May 7, 2026 | 318.00 | 320.00 | 308.00 | 318.00 | 309.24 | 1.27% | 475,300 |
| May 6, 2026 | 312.00 | 320.00 | 308.00 | 314.00 | 305.35 | 1.95% | 520,200 |
| May 5, 2026 | 318.00 | 318.00 | 304.00 | 308.00 | 299.52 | -3.14% | 1,859,600 |
| May 4, 2026 | 326.00 | 330.00 | 310.00 | 318.00 | 309.24 | -3.64% | 1,370,600 |
| Apr 30, 2026 | 336.00 | 336.00 | 322.00 | 330.00 | 320.91 | -1.79% | 910,600 |
| Apr 29, 2026 | 334.00 | 336.00 | 330.00 | 336.00 | 326.74 | 0.60% | 699,900 |
| Apr 28, 2026 | 334.00 | 334.00 | 328.00 | 334.00 | 324.80 | - | 705,100 |
| Apr 27, 2026 | 336.00 | 340.00 | 330.00 | 334.00 | 324.80 | -1.18% | 543,300 |
| Apr 24, 2026 | 338.00 | 340.00 | 330.00 | 338.00 | 328.69 | 2.42% | 904,600 |
| Apr 23, 2026 | 344.00 | 344.00 | 330.00 | 330.00 | 320.91 | -4.07% | 1,780,100 |
| Apr 22, 2026 | 342.00 | 344.00 | 338.00 | 344.00 | 334.52 | 0.58% | 866,800 |
| Apr 21, 2026 | 340.00 | 350.00 | 336.00 | 342.00 | 332.58 | 0.59% | 406,000 |
| Apr 20, 2026 | 340.00 | 348.00 | 338.00 | 340.00 | 330.63 | 0.59% | 499,200 |
| Apr 17, 2026 | 344.00 | 344.00 | 338.00 | 338.00 | 328.69 | -1.74% | 654,700 |
| Apr 16, 2026 | 336.00 | 352.00 | 336.00 | 344.00 | 334.52 | 1.78% | 516,900 |
| Apr 15, 2026 | 340.00 | 344.00 | 338.00 | 338.00 | 328.69 | -0.59% | 227,500 |
| Apr 14, 2026 | 340.00 | 348.00 | 334.00 | 340.00 | 330.63 | - | 893,600 |
| Apr 13, 2026 | 338.00 | 348.00 | 338.00 | 340.00 | 330.63 | - | 140,800 |