PT Brigit Biofarmaka Technologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 226.00 | 258.00 | 226.00 | 254.00 | 254.00 | 523,200 |
| 2026-10-16 | 228.00 | 280.00 | 228.00 | 242.00 | 242.00 | 621,000 |
| 2026-10-15 | 272.00 | 272.00 | 256.00 | 266.00 | 266.00 | 314,800 |
| 2026-10-14 | 256.00 | 278.00 | 256.00 | 266.00 | 266.00 | 480,500 |
| 2026-10-13 | 266.00 | 266.00 | 250.00 | 264.00 | 264.00 | 138,600 |
| 2026-10-12 | 272.00 | 278.00 | 256.00 | 262.00 | 262.00 | 754,200 |
| 2026-10-09 | 258.00 | 280.00 | 256.00 | 270.00 | 270.00 | 2,306,800 |
| 2026-10-08 | 244.00 | 268.00 | 238.00 | 258.00 | 258.00 | 1,351,800 |
| 2026-10-07 | 244.00 | 258.00 | 230.00 | 246.00 | 246.00 | 531,000 |
| 2026-10-06 | 222.00 | 266.00 | 216.00 | 244.00 | 244.00 | 1,687,100 |
| 2026-10-05 | 212.00 | 224.00 | 212.00 | 222.00 | 222.00 | 110,600 |
| 2026-10-02 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 62,000 |
| 2026-10-01 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 111,200 |
| 2026-09-30 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | 57,200 |
| 2026-09-29 | 222.00 | 222.00 | 210.00 | 220.00 | 220.00 | 199,500 |
| 2026-09-28 | 228.00 | 232.00 | 216.00 | 222.00 | 222.00 | 301,100 |
| 2026-09-25 | 240.00 | 252.00 | 222.00 | 228.00 | 228.00 | 568,500 |
| 2026-09-24 | 240.00 | 250.00 | 238.00 | 240.00 | 240.00 | 124,500 |
| 2026-09-23 | 234.00 | 246.00 | 234.00 | 242.00 | 242.00 | 286,000 |
| 2026-09-22 | 244.00 | 248.00 | 232.00 | 238.00 | 238.00 | 228,100 |
| 2026-09-21 | 252.00 | 254.00 | 240.00 | 244.00 | 244.00 | 152,100 |
| 2026-09-18 | 240.00 | 254.00 | 240.00 | 246.00 | 246.00 | 315,900 |
| 2026-09-17 | 238.00 | 268.00 | 236.00 | 240.00 | 240.00 | 1,814,500 |
| 2026-09-16 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | 103,700 |
| 2026-09-15 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 196,600 |
| 2026-09-14 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 425,200 |
| 2026-09-11 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 324,000 |
| 2026-09-10 | 246.00 | 250.00 | 240.00 | 244.00 | 244.00 | 332,400 |
| 2026-09-09 | 248.00 | 250.00 | 240.00 | 246.00 | 246.00 | 2,414,900 |
| 2026-09-08 | 258.00 | 260.00 | 246.00 | 248.00 | 248.00 | 1,247,400 |
| 2026-09-07 | 242.00 | 280.00 | 242.00 | 258.00 | 258.00 | 6,627,100 |
| 2026-09-04 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | 478,100 |
| 2026-09-03 | 236.00 | 244.00 | 236.00 | 236.00 | 236.00 | 194,900 |
| 2026-09-02 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 467,200 |
| 2026-09-01 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 496,000 |
| 2026-08-31 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 158,900 |
| 2026-08-28 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | 302,200 |
| 2026-08-27 | 234.00 | 244.00 | 234.00 | 242.00 | 242.00 | 167,000 |
| 2026-08-26 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 458,800 |
| 2026-08-25 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-08-24 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | 137,600 |
| 2026-08-21 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 158,000 |
| 2026-08-20 | 240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 155,900 |
| 2026-08-19 | 242.00 | 242.00 | 234.00 | 240.00 | 240.00 | 226,300 |
| 2026-08-18 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 426,000 |
| 2026-08-17 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-08-14 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 62,500 |
| 2026-08-13 | 242.00 | 242.00 | 232.00 | 242.00 | 242.00 | 187,400 |
| 2026-08-12 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 156,600 |
| 2026-08-11 | 248.00 | 250.00 | 240.00 | 242.00 | 242.00 | 447,800 |
| 2026-08-10 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 335,600 |
| 2026-08-07 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 60,100 |
| 2026-08-06 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 435,900 |
| 2026-08-05 | 248.00 | 256.00 | 244.00 | 244.00 | 244.00 | 371,700 |
| 2026-08-04 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 111,900 |
| 2026-08-03 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 23,200 |
| 2026-07-31 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 153,200 |
| 2026-07-30 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 89,500 |
| 2026-07-29 | 246.00 | 260.00 | 238.00 | 240.00 | 240.00 | 669,000 |
| 2026-07-28 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 219,900 |
Page 1 of 8 · 434 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 7.5480 IDR |
| 2025-04-22 | 22.3700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.