PT Brigit Biofarmaka Technologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | 63,900 |
| 2026-07-24 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 81,800 |
| 2026-07-23 | 252.00 | 256.00 | 246.00 | 250.00 | 250.00 | 187,300 |
| 2026-07-22 | 254.00 | 256.00 | 242.00 | 252.00 | 252.00 | 218,700 |
| 2026-07-21 | 256.00 | 258.00 | 244.00 | 254.00 | 254.00 | 592,200 |
| 2026-07-20 | 258.00 | 258.00 | 248.00 | 254.00 | 254.00 | 197,600 |
| 2026-07-17 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | 55,200 |
| 2026-07-16 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 96,700 |
| 2026-07-15 | 248.00 | 252.00 | 240.00 | 246.00 | 246.00 | 71,000 |
| 2026-07-14 | 244.00 | 254.00 | 242.00 | 246.00 | 246.00 | 208,400 |
| 2026-07-13 | 242.00 | 250.00 | 240.00 | 244.00 | 244.00 | 214,900 |
| 2026-07-10 | 244.00 | 250.00 | 240.00 | 242.00 | 242.00 | 305,800 |
| 2026-07-09 | 244.00 | 244.00 | 232.00 | 240.00 | 240.00 | 277,300 |
| 2026-07-08 | 236.00 | 278.00 | 232.00 | 242.00 | 242.00 | 2,509,000 |
| 2026-07-07 | 238.00 | 240.00 | 230.00 | 236.00 | 236.00 | 336,600 |
| 2026-07-06 | 234.00 | 238.00 | 228.00 | 236.00 | 236.00 | 128,700 |
| 2026-07-03 | 232.00 | 238.00 | 226.00 | 238.00 | 238.00 | 122,000 |
| 2026-07-02 | 228.00 | 238.00 | 228.00 | 232.00 | 232.00 | 116,000 |
| 2026-07-01 | 232.00 | 244.00 | 218.00 | 230.00 | 230.00 | 254,200 |
| 2026-06-30 | 232.00 | 234.00 | 226.00 | 230.00 | 230.00 | 160,100 |
| 2026-06-29 | 234.00 | 240.00 | 222.00 | 232.00 | 232.00 | 221,300 |
| 2026-06-26 | 230.00 | 250.00 | 224.00 | 230.00 | 230.00 | 416,700 |
| 2026-06-25 | 232.00 | 250.00 | 206.00 | 228.00 | 228.00 | 1,525,900 |
| 2026-06-24 | 242.00 | 248.00 | 226.00 | 232.00 | 232.00 | 125,300 |
| 2026-06-23 | 234.00 | 252.00 | 234.00 | 246.00 | 246.00 | 130,100 |
| 2026-06-22 | 250.00 | 250.00 | 222.00 | 246.00 | 246.00 | 423,800 |
| 2026-06-19 | 246.00 | 256.00 | 242.00 | 250.00 | 250.00 | 169,300 |
| 2026-06-18 | 250.00 | 256.00 | 230.00 | 252.00 | 252.00 | 214,300 |
| 2026-06-17 | 242.00 | 280.00 | 212.00 | 250.00 | 250.00 | 911,300 |
| 2026-06-16 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-06-15 | 234.00 | 248.00 | 232.00 | 240.00 | 240.00 | 301,900 |
| 2026-06-12 | 230.00 | 244.00 | 228.00 | 234.00 | 234.00 | 244,500 |
| 2026-06-11 | 228.00 | 250.00 | 214.00 | 230.00 | 230.00 | 416,900 |
| 2026-06-10 | 216.00 | 240.00 | 214.00 | 230.00 | 230.00 | 290,600 |
| 2026-06-09 | 208.00 | 222.00 | 196.00 | 214.00 | 214.00 | 828,700 |
| 2026-06-08 | 193.00 | 256.00 | 190.00 | 208.00 | 208.00 | 2,602,000 |
| 2026-06-05 | 197.00 | 198.00 | 192.00 | 193.00 | 193.00 | 834,400 |
| 2026-06-04 | 222.00 | 222.00 | 191.00 | 197.00 | 197.00 | 1,849,700 |
| 2026-06-03 | 258.00 | 258.00 | 220.00 | 224.00 | 224.00 | 1,905,600 |
| 2026-06-02 | 268.00 | 280.00 | 256.00 | 258.00 | 258.00 | 4,388,900 |
| 2026-06-01 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-05-29 | 274.00 | 278.00 | 272.00 | 276.00 | 276.00 | 331,100 |
| 2026-05-28 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-05-27 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-05-26 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 167,500 |
| 2026-05-25 | 282.00 | 282.00 | 266.00 | 280.00 | 280.00 | 212,400 |
| 2026-05-22 | 274.00 | 284.00 | 262.00 | 282.00 | 282.00 | 551,300 |
| 2026-05-21 | 288.00 | 294.00 | 274.00 | 274.00 | 266.45 | 458,600 |
| 2026-05-20 | 288.00 | 290.00 | 280.00 | 286.00 | 278.12 | 463,900 |
| 2026-05-19 | 302.00 | 302.00 | 278.00 | 288.00 | 280.07 | 1,422,300 |
| 2026-05-18 | 304.00 | 308.00 | 294.00 | 302.00 | 293.68 | 843,200 |
| 2026-05-15 | 302.00 | 302.00 | 302.00 | 302.00 | 293.68 | 0 |
| 2026-05-14 | 302.00 | 302.00 | 302.00 | 302.00 | 293.68 | 0 |
| 2026-05-13 | 306.00 | 308.00 | 294.00 | 302.00 | 293.68 | 2,251,200 |
| 2026-05-12 | 350.00 | 352.00 | 308.00 | 308.00 | 299.52 | 3,572,900 |
| 2026-05-11 | 330.00 | 366.00 | 322.00 | 344.00 | 334.52 | 13,640,700 |
| 2026-05-08 | 320.00 | 356.00 | 312.00 | 318.00 | 309.24 | 14,455,100 |
| 2026-05-07 | 318.00 | 320.00 | 308.00 | 318.00 | 309.24 | 475,300 |
| 2026-05-06 | 312.00 | 320.00 | 308.00 | 314.00 | 305.35 | 520,200 |
| 2026-05-05 | 318.00 | 318.00 | 304.00 | 308.00 | 299.52 | 1,859,600 |
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.