PT Brigit Biofarmaka Technologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 426.00 | 444.00 | 426.00 | 442.00 | 429.82 | 944,200 |
| 2025-11-05 | 428.00 | 434.00 | 422.00 | 426.00 | 414.26 | 1,799,000 |
| 2025-11-04 | 434.00 | 436.00 | 422.00 | 430.00 | 418.15 | 6,536,500 |
| 2025-11-03 | 446.00 | 446.00 | 432.00 | 434.00 | 422.04 | 2,882,400 |
| 2025-10-31 | 454.00 | 456.00 | 444.00 | 444.00 | 431.77 | 1,801,800 |
| 2025-10-30 | 460.00 | 476.00 | 438.00 | 456.00 | 443.44 | 3,824,400 |
| 2025-10-29 | 535.00 | 540.00 | 456.00 | 456.00 | 443.44 | 22,401,400 |
| 2025-10-28 | 525.00 | 550.00 | 515.00 | 535.00 | 520.26 | 3,189,500 |
| 2025-10-27 | 530.00 | 535.00 | 500.00 | 525.00 | 510.54 | 4,000,200 |
| 2025-10-24 | 535.00 | 540.00 | 515.00 | 530.00 | 515.40 | 2,709,500 |
| 2025-10-23 | 520.00 | 540.00 | 515.00 | 525.00 | 510.54 | 3,808,500 |
| 2025-10-22 | 510.00 | 525.00 | 500.00 | 520.00 | 505.68 | 3,313,000 |
| 2025-10-21 | 498.00 | 515.00 | 490.00 | 505.00 | 491.09 | 2,924,100 |
| 2025-10-20 | 498.00 | 505.00 | 480.00 | 498.00 | 484.28 | 5,783,300 |
| 2025-10-17 | 510.00 | 515.00 | 484.00 | 498.00 | 484.28 | 4,069,800 |
| 2025-10-16 | 472.00 | 505.00 | 470.00 | 498.00 | 484.28 | 5,422,100 |
| 2025-10-15 | 476.00 | 482.00 | 468.00 | 468.00 | 455.11 | 3,093,000 |
| 2025-10-14 | 474.00 | 494.00 | 460.00 | 474.00 | 460.94 | 9,145,600 |
| 2025-10-13 | 470.00 | 484.00 | 456.00 | 470.00 | 457.05 | 3,551,400 |
| 2025-10-10 | 466.00 | 476.00 | 462.00 | 470.00 | 457.05 | 1,309,200 |
| 2025-10-09 | 464.00 | 484.00 | 460.00 | 466.00 | 453.16 | 4,293,100 |
| 2025-10-08 | 468.00 | 470.00 | 454.00 | 460.00 | 447.33 | 2,322,000 |
| 2025-10-07 | 474.00 | 486.00 | 462.00 | 468.00 | 455.11 | 2,790,500 |
| 2025-10-06 | 474.00 | 490.00 | 466.00 | 474.00 | 460.94 | 6,382,100 |
| 2025-10-03 | 454.00 | 468.00 | 454.00 | 460.00 | 447.33 | 1,905,100 |
| 2025-10-02 | 446.00 | 462.00 | 442.00 | 454.00 | 441.49 | 1,619,900 |
| 2025-10-01 | 450.00 | 452.00 | 444.00 | 446.00 | 433.71 | 1,002,400 |
| 2025-09-30 | 450.00 | 454.00 | 444.00 | 450.00 | 437.60 | 809,500 |
| 2025-09-29 | 444.00 | 462.00 | 442.00 | 450.00 | 437.60 | 1,934,100 |
| 2025-09-26 | 440.00 | 450.00 | 422.00 | 442.00 | 429.82 | 2,714,600 |
| 2025-09-25 | 452.00 | 454.00 | 440.00 | 440.00 | 427.88 | 1,003,400 |
| 2025-09-24 | 458.00 | 460.00 | 438.00 | 454.00 | 441.49 | 1,629,800 |
| 2025-09-23 | 456.00 | 466.00 | 444.00 | 456.00 | 443.44 | 1,596,400 |
| 2025-09-22 | 464.00 | 464.00 | 446.00 | 456.00 | 443.44 | 2,111,700 |
| 2025-09-19 | 464.00 | 470.00 | 458.00 | 464.00 | 451.22 | 1,025,000 |
| 2025-09-18 | 468.00 | 472.00 | 460.00 | 466.00 | 453.16 | 1,620,900 |
| 2025-09-17 | 468.00 | 470.00 | 460.00 | 468.00 | 455.11 | 2,217,800 |
| 2025-09-16 | 466.00 | 474.00 | 464.00 | 468.00 | 455.11 | 2,387,300 |
| 2025-09-15 | 468.00 | 476.00 | 464.00 | 464.00 | 451.22 | 2,317,600 |
| 2025-09-12 | 476.00 | 482.00 | 466.00 | 472.00 | 459.00 | 2,180,100 |
| 2025-09-11 | 462.00 | 478.00 | 460.00 | 474.00 | 460.94 | 3,220,400 |
| 2025-09-10 | 454.00 | 464.00 | 446.00 | 462.00 | 449.27 | 3,653,100 |
| 2025-09-09 | 458.00 | 470.00 | 444.00 | 454.00 | 441.49 | 2,535,000 |
| 2025-09-08 | 452.00 | 476.00 | 452.00 | 458.00 | 445.38 | 5,488,900 |
| 2025-09-05 | 452.00 | 452.00 | 452.00 | 452.00 | 439.55 | 0 |
| 2025-09-04 | 446.00 | 456.00 | 444.00 | 452.00 | 439.55 | 2,068,700 |
| 2025-09-03 | 446.00 | 448.00 | 440.00 | 446.00 | 433.71 | 1,551,200 |
| 2025-09-02 | 446.00 | 450.00 | 440.00 | 446.00 | 433.71 | 1,292,400 |
| 2025-09-01 | 440.00 | 446.00 | 420.00 | 446.00 | 433.71 | 4,603,100 |
| 2025-08-29 | 460.00 | 460.00 | 418.00 | 450.00 | 437.60 | 5,309,300 |
| 2025-08-28 | 466.00 | 480.00 | 456.00 | 462.00 | 449.27 | 8,284,200 |
| 2025-08-27 | 466.00 | 476.00 | 450.00 | 466.00 | 453.16 | 4,552,500 |
| 2025-08-26 | 470.00 | 555.00 | 450.00 | 466.00 | 453.16 | 26,831,200 |
| 2025-08-25 | 456.00 | 482.00 | 436.00 | 464.00 | 451.22 | 12,243,200 |
| 2025-08-22 | 446.00 | 458.00 | 442.00 | 454.00 | 441.49 | 4,738,100 |
| 2025-08-21 | 434.00 | 446.00 | 426.00 | 440.00 | 427.88 | 5,197,100 |
| 2025-08-20 | 432.00 | 440.00 | 424.00 | 434.00 | 422.04 | 6,548,400 |
| 2025-08-19 | 406.00 | 442.00 | 402.00 | 432.00 | 420.10 | 14,114,400 |
| 2025-08-18 | 406.00 | 406.00 | 406.00 | 406.00 | 394.82 | 0 |
| 2025-08-15 | 420.00 | 420.00 | 402.00 | 406.00 | 394.82 | 2,306,900 |
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.