PT Brigit Biofarmaka Technologi Tbk (IDX:OBAT)
Indonesia · Delayed Price · Currency is IDR 238.00
-6.00 (-2.46%)
At close: Sep 22, 2026
IDX:OBAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 157,500 |
| 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 |
| Aug 20, 2026 | 240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 0.83% | 155,900 |
| Aug 19, 2026 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | - | 226,300 |
| Aug 18, 2026 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 1.69% | 426,000 |
| Aug 14, 2026 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | -2.48% | 62,500 |
| Aug 13, 2026 | 242.00 | 242.00 | 232.00 | 242.00 | 242.00 | - | 187,400 |
| Aug 12, 2026 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | - | 156,600 |
| 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 |