PT Brigit Biofarmaka Technologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 370.00 | 378.00 | 332.00 | 368.00 | 357.86 | 4,335,200 |
| 2026-01-28 | 390.00 | 390.00 | 360.00 | 370.00 | 359.81 | 8,258,700 |
| 2026-01-27 | 388.00 | 390.00 | 384.00 | 390.00 | 379.26 | 718,400 |
| 2026-01-26 | 388.00 | 396.00 | 386.00 | 388.00 | 377.31 | 1,104,600 |
| 2026-01-23 | 396.00 | 396.00 | 384.00 | 388.00 | 377.31 | 402,900 |
| 2026-01-22 | 382.00 | 398.00 | 382.00 | 390.00 | 379.26 | 1,595,100 |
| 2026-01-21 | 394.00 | 396.00 | 384.00 | 390.00 | 379.26 | 1,073,900 |
| 2026-01-20 | 394.00 | 394.00 | 388.00 | 390.00 | 379.26 | 1,157,400 |
| 2026-01-19 | 390.00 | 394.00 | 384.00 | 390.00 | 379.26 | 1,075,500 |
| 2026-01-16 | 390.00 | 390.00 | 390.00 | 390.00 | 379.26 | 0 |
| 2026-01-15 | 390.00 | 392.00 | 386.00 | 390.00 | 379.26 | 663,800 |
| 2026-01-14 | 386.00 | 396.00 | 386.00 | 390.00 | 379.26 | 1,781,000 |
| 2026-01-13 | 394.00 | 396.00 | 390.00 | 392.00 | 381.20 | 952,800 |
| 2026-01-12 | 400.00 | 400.00 | 390.00 | 392.00 | 381.20 | 1,501,600 |
| 2026-01-09 | 400.00 | 400.00 | 394.00 | 398.00 | 387.04 | 568,400 |
| 2026-01-08 | 402.00 | 402.00 | 394.00 | 400.00 | 388.98 | 5,919,200 |
| 2026-01-07 | 408.00 | 410.00 | 398.00 | 400.00 | 388.98 | 4,140,900 |
| 2026-01-06 | 408.00 | 412.00 | 404.00 | 408.00 | 396.76 | 1,350,300 |
| 2026-01-05 | 392.00 | 412.00 | 390.00 | 408.00 | 396.76 | 1,744,100 |
| 2026-01-02 | 388.00 | 400.00 | 384.00 | 392.00 | 381.20 | 2,119,900 |
| 2026-01-01 | 388.00 | 388.00 | 388.00 | 388.00 | 377.31 | 0 |
| 2025-12-31 | 388.00 | 388.00 | 388.00 | 388.00 | 377.31 | 0 |
| 2025-12-30 | 382.00 | 396.00 | 382.00 | 388.00 | 377.31 | 1,215,000 |
| 2025-12-29 | 390.00 | 392.00 | 376.00 | 384.00 | 373.42 | 2,289,700 |
| 2025-12-26 | 390.00 | 390.00 | 390.00 | 390.00 | 379.26 | 0 |
| 2025-12-25 | 390.00 | 390.00 | 390.00 | 390.00 | 379.26 | 0 |
| 2025-12-24 | 398.00 | 404.00 | 388.00 | 390.00 | 379.26 | 1,080,800 |
| 2025-12-23 | 396.00 | 404.00 | 390.00 | 398.00 | 387.04 | 633,400 |
| 2025-12-22 | 408.00 | 410.00 | 394.00 | 398.00 | 387.04 | 2,301,900 |
| 2025-12-19 | 408.00 | 412.00 | 404.00 | 408.00 | 396.76 | 658,300 |
| 2025-12-18 | 414.00 | 428.00 | 408.00 | 408.00 | 396.76 | 2,046,300 |
| 2025-12-17 | 414.00 | 422.00 | 412.00 | 414.00 | 402.60 | 743,500 |
| 2025-12-16 | 414.00 | 420.00 | 412.00 | 414.00 | 402.60 | 207,400 |
| 2025-12-15 | 414.00 | 420.00 | 410.00 | 414.00 | 402.60 | 1,287,900 |
| 2025-12-12 | 416.00 | 420.00 | 410.00 | 414.00 | 402.60 | 835,100 |
| 2025-12-11 | 420.00 | 420.00 | 414.00 | 416.00 | 404.54 | 776,900 |
| 2025-12-10 | 422.00 | 422.00 | 416.00 | 420.00 | 408.43 | 384,400 |
| 2025-12-09 | 420.00 | 422.00 | 416.00 | 422.00 | 410.38 | 1,021,200 |
| 2025-12-08 | 418.00 | 422.00 | 416.00 | 420.00 | 408.43 | 757,000 |
| 2025-12-05 | 422.00 | 422.00 | 416.00 | 416.00 | 404.54 | 753,000 |
| 2025-12-04 | 416.00 | 422.00 | 414.00 | 420.00 | 408.43 | 909,700 |
| 2025-12-03 | 420.00 | 422.00 | 414.00 | 416.00 | 404.54 | 728,100 |
| 2025-12-02 | 424.00 | 424.00 | 414.00 | 420.00 | 408.43 | 1,139,700 |
| 2025-12-01 | 424.00 | 428.00 | 420.00 | 422.00 | 410.38 | 1,185,400 |
| 2025-11-28 | 426.00 | 426.00 | 420.00 | 424.00 | 412.32 | 438,200 |
| 2025-11-27 | 422.00 | 426.00 | 420.00 | 426.00 | 414.26 | 806,700 |
| 2025-11-26 | 426.00 | 426.00 | 420.00 | 422.00 | 410.38 | 949,200 |
| 2025-11-25 | 422.00 | 428.00 | 422.00 | 426.00 | 414.26 | 1,329,400 |
| 2025-11-24 | 428.00 | 432.00 | 424.00 | 426.00 | 414.26 | 1,445,800 |
| 2025-11-21 | 428.00 | 432.00 | 426.00 | 426.00 | 414.26 | 709,200 |
| 2025-11-20 | 432.00 | 434.00 | 426.00 | 430.00 | 418.15 | 1,605,000 |
| 2025-11-19 | 436.00 | 436.00 | 428.00 | 432.00 | 420.10 | 1,014,300 |
| 2025-11-18 | 428.00 | 438.00 | 428.00 | 434.00 | 422.04 | 1,215,400 |
| 2025-11-17 | 428.00 | 432.00 | 424.00 | 426.00 | 414.26 | 943,700 |
| 2025-11-14 | 434.00 | 436.00 | 424.00 | 428.00 | 416.21 | 1,759,400 |
| 2025-11-13 | 434.00 | 440.00 | 430.00 | 434.00 | 422.04 | 1,874,200 |
| 2025-11-12 | 432.00 | 438.00 | 428.00 | 432.00 | 420.10 | 1,090,900 |
| 2025-11-11 | 430.00 | 434.00 | 420.00 | 432.00 | 420.10 | 687,000 |
| 2025-11-10 | 436.00 | 436.00 | 430.00 | 432.00 | 420.10 | 1,257,600 |
| 2025-11-07 | 442.00 | 442.00 | 424.00 | 434.00 | 422.04 | 1,334,100 |
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.