PT Brigit Biofarmaka Technologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 326.00 | 330.00 | 310.00 | 318.00 | 309.24 | 1,370,600 |
| 2026-05-01 | 330.00 | 330.00 | 330.00 | 330.00 | 320.91 | 0 |
| 2026-04-30 | 336.00 | 336.00 | 322.00 | 330.00 | 320.91 | 910,600 |
| 2026-04-29 | 334.00 | 336.00 | 330.00 | 336.00 | 326.74 | 699,900 |
| 2026-04-28 | 334.00 | 334.00 | 328.00 | 334.00 | 324.80 | 705,100 |
| 2026-04-27 | 336.00 | 340.00 | 330.00 | 334.00 | 324.80 | 543,300 |
| 2026-04-24 | 338.00 | 340.00 | 330.00 | 338.00 | 328.69 | 904,600 |
| 2026-04-23 | 344.00 | 344.00 | 330.00 | 330.00 | 320.91 | 1,780,100 |
| 2026-04-22 | 342.00 | 344.00 | 338.00 | 344.00 | 334.52 | 866,800 |
| 2026-04-21 | 340.00 | 350.00 | 336.00 | 342.00 | 332.58 | 406,000 |
| 2026-04-20 | 340.00 | 348.00 | 338.00 | 340.00 | 330.63 | 499,200 |
| 2026-04-17 | 344.00 | 344.00 | 338.00 | 338.00 | 328.69 | 654,700 |
| 2026-04-16 | 336.00 | 352.00 | 336.00 | 344.00 | 334.52 | 516,900 |
| 2026-04-15 | 340.00 | 344.00 | 338.00 | 338.00 | 328.69 | 227,500 |
| 2026-04-14 | 340.00 | 348.00 | 334.00 | 340.00 | 330.63 | 893,600 |
| 2026-04-13 | 338.00 | 348.00 | 338.00 | 340.00 | 330.63 | 140,800 |
| 2026-04-10 | 338.00 | 340.00 | 336.00 | 340.00 | 330.63 | 151,000 |
| 2026-04-09 | 334.00 | 360.00 | 332.00 | 336.00 | 326.74 | 735,300 |
| 2026-04-08 | 332.00 | 336.00 | 328.00 | 334.00 | 324.80 | 407,600 |
| 2026-04-07 | 336.00 | 336.00 | 322.00 | 332.00 | 322.85 | 330,100 |
| 2026-04-06 | 336.00 | 338.00 | 332.00 | 336.00 | 326.74 | 347,700 |
| 2026-04-02 | 340.00 | 342.00 | 336.00 | 336.00 | 326.74 | 381,500 |
| 2026-04-01 | 350.00 | 352.00 | 330.00 | 338.00 | 328.69 | 1,766,400 |
| 2026-03-31 | 352.00 | 352.00 | 348.00 | 348.00 | 338.41 | 190,800 |
| 2026-03-30 | 346.00 | 356.00 | 342.00 | 350.00 | 340.36 | 169,800 |
| 2026-03-27 | 352.00 | 360.00 | 348.00 | 350.00 | 340.36 | 167,900 |
| 2026-03-26 | 354.00 | 360.00 | 348.00 | 352.00 | 342.30 | 376,900 |
| 2026-03-25 | 346.00 | 368.00 | 344.00 | 350.00 | 340.36 | 342,000 |
| 2026-03-17 | 350.00 | 360.00 | 344.00 | 352.00 | 342.30 | 450,600 |
| 2026-03-16 | 352.00 | 352.00 | 340.00 | 350.00 | 340.36 | 1,785,700 |
| 2026-03-13 | 366.00 | 366.00 | 350.00 | 354.00 | 344.25 | 165,900 |
| 2026-03-12 | 354.00 | 370.00 | 328.00 | 368.00 | 357.86 | 630,200 |
| 2026-03-11 | 364.00 | 368.00 | 350.00 | 354.00 | 344.25 | 391,900 |
| 2026-03-10 | 352.00 | 370.00 | 350.00 | 364.00 | 353.97 | 299,300 |
| 2026-03-09 | 356.00 | 360.00 | 340.00 | 352.00 | 342.30 | 423,900 |
| 2026-03-06 | 366.00 | 370.00 | 354.00 | 362.00 | 352.03 | 93,700 |
| 2026-03-05 | 350.00 | 372.00 | 350.00 | 366.00 | 355.92 | 687,200 |
| 2026-03-04 | 366.00 | 368.00 | 350.00 | 350.00 | 340.36 | 1,023,800 |
| 2026-03-03 | 370.00 | 370.00 | 364.00 | 366.00 | 355.92 | 159,200 |
| 2026-03-02 | 374.00 | 374.00 | 366.00 | 370.00 | 359.81 | 411,900 |
| 2026-02-27 | 370.00 | 378.00 | 368.00 | 374.00 | 363.70 | 57,100 |
| 2026-02-26 | 380.00 | 380.00 | 370.00 | 372.00 | 361.75 | 564,400 |
| 2026-02-25 | 374.00 | 382.00 | 372.00 | 374.00 | 363.70 | 315,500 |
| 2026-02-24 | 378.00 | 382.00 | 374.00 | 374.00 | 363.70 | 479,700 |
| 2026-02-23 | 372.00 | 380.00 | 368.00 | 376.00 | 365.64 | 428,000 |
| 2026-02-20 | 376.00 | 378.00 | 368.00 | 374.00 | 363.70 | 456,800 |
| 2026-02-19 | 378.00 | 380.00 | 372.00 | 378.00 | 367.59 | 488,100 |
| 2026-02-18 | 378.00 | 380.00 | 374.00 | 378.00 | 367.59 | 567,200 |
| 2026-02-13 | 376.00 | 380.00 | 374.00 | 378.00 | 367.59 | 290,000 |
| 2026-02-12 | 390.00 | 390.00 | 374.00 | 378.00 | 367.59 | 487,300 |
| 2026-02-11 | 384.00 | 384.00 | 376.00 | 380.00 | 369.53 | 744,600 |
| 2026-02-10 | 380.00 | 390.00 | 376.00 | 384.00 | 373.42 | 634,800 |
| 2026-02-09 | 370.00 | 384.00 | 370.00 | 382.00 | 371.48 | 317,600 |
| 2026-02-06 | 368.00 | 374.00 | 364.00 | 372.00 | 361.75 | 537,800 |
| 2026-02-05 | 368.00 | 374.00 | 366.00 | 368.00 | 357.86 | 259,600 |
| 2026-02-04 | 370.00 | 374.00 | 360.00 | 368.00 | 357.86 | 732,400 |
| 2026-02-03 | 370.00 | 374.00 | 366.00 | 372.00 | 361.75 | 738,900 |
| 2026-02-02 | 324.00 | 376.00 | 324.00 | 370.00 | 359.81 | 3,510,600 |
| 2026-01-30 | 376.00 | 378.00 | 368.00 | 376.00 | 365.64 | 806,700 |
| 2026-01-29 | 370.00 | 378.00 | 332.00 | 368.00 | 357.86 | 4,335,200 |
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.