PT Brigit Biofarmaka Technologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 396.00 | 422.00 | 394.00 | 410.00 | 398.71 | 8,399,000 |
| 2025-08-13 | 390.00 | 402.00 | 386.00 | 396.00 | 385.09 | 2,048,100 |
| 2025-08-12 | 390.00 | 396.00 | 386.00 | 390.00 | 379.26 | 915,300 |
| 2025-08-11 | 398.00 | 398.00 | 388.00 | 390.00 | 379.26 | 1,733,400 |
| 2025-08-08 | 402.00 | 404.00 | 390.00 | 398.00 | 387.04 | 1,475,800 |
| 2025-08-07 | 410.00 | 410.00 | 396.00 | 398.00 | 387.04 | 1,952,200 |
| 2025-08-06 | 402.00 | 412.00 | 396.00 | 406.00 | 394.82 | 3,206,200 |
| 2025-08-05 | 404.00 | 408.00 | 394.00 | 400.00 | 388.98 | 1,684,500 |
| 2025-08-04 | 406.00 | 416.00 | 400.00 | 404.00 | 392.87 | 3,470,100 |
| 2025-08-01 | 412.00 | 412.00 | 402.00 | 406.00 | 394.82 | 1,458,800 |
| 2025-07-31 | 426.00 | 426.00 | 392.00 | 410.00 | 398.71 | 2,712,500 |
| 2025-07-30 | 430.00 | 432.00 | 416.00 | 424.00 | 412.32 | 4,408,400 |
| 2025-07-29 | 398.00 | 450.00 | 392.00 | 424.00 | 412.32 | 16,812,300 |
| 2025-07-28 | 382.00 | 404.00 | 382.00 | 398.00 | 387.04 | 3,985,100 |
| 2025-07-25 | 388.00 | 390.00 | 382.00 | 384.00 | 373.42 | 1,238,000 |
| 2025-07-24 | 390.00 | 390.00 | 386.00 | 386.00 | 375.37 | 1,487,400 |
| 2025-07-23 | 390.00 | 394.00 | 382.00 | 394.00 | 383.15 | 2,736,400 |
| 2025-07-22 | 412.00 | 412.00 | 388.00 | 390.00 | 379.26 | 6,956,700 |
| 2025-07-21 | 386.00 | 414.00 | 386.00 | 404.00 | 392.87 | 12,974,200 |
| 2025-07-18 | 374.00 | 414.00 | 370.00 | 384.00 | 373.42 | 25,293,500 |
| 2025-07-17 | 362.00 | 378.00 | 358.00 | 372.00 | 361.75 | 4,410,800 |
| 2025-07-16 | 356.00 | 364.00 | 354.00 | 362.00 | 352.03 | 3,049,000 |
| 2025-07-15 | 358.00 | 362.00 | 348.00 | 358.00 | 348.14 | 2,445,100 |
| 2025-07-14 | 362.00 | 366.00 | 354.00 | 358.00 | 348.14 | 3,404,500 |
| 2025-07-11 | 368.00 | 372.00 | 360.00 | 362.00 | 352.03 | 5,120,300 |
| 2025-07-10 | 354.00 | 376.00 | 346.00 | 366.00 | 355.92 | 8,636,300 |
| 2025-07-09 | 348.00 | 356.00 | 344.00 | 352.00 | 342.30 | 2,617,900 |
| 2025-07-08 | 338.00 | 350.00 | 338.00 | 348.00 | 338.41 | 2,961,500 |
| 2025-07-07 | 348.00 | 348.00 | 336.00 | 336.00 | 326.74 | 2,485,600 |
| 2025-07-04 | 352.00 | 354.00 | 346.00 | 348.00 | 338.41 | 1,267,900 |
| 2025-07-03 | 356.00 | 358.00 | 346.00 | 352.00 | 342.30 | 2,552,100 |
| 2025-07-02 | 362.00 | 368.00 | 352.00 | 356.00 | 346.19 | 4,411,800 |
| 2025-07-01 | 342.00 | 368.00 | 342.00 | 360.00 | 350.08 | 5,631,200 |
| 2025-06-30 | 344.00 | 354.00 | 340.00 | 340.00 | 330.63 | 2,903,900 |
| 2025-06-26 | 344.00 | 346.00 | 334.00 | 340.00 | 330.63 | 2,754,000 |
| 2025-06-25 | 360.00 | 366.00 | 338.00 | 340.00 | 330.63 | 5,880,500 |
| 2025-06-24 | 324.00 | 356.00 | 324.00 | 354.00 | 344.25 | 11,183,200 |
| 2025-06-23 | 370.00 | 370.00 | 320.00 | 322.00 | 313.13 | 20,297,300 |
| 2025-06-20 | 376.00 | 400.00 | 376.00 | 376.00 | 365.64 | 87,122,300 |
| 2025-06-19 | 442.00 | 442.00 | 442.00 | 442.00 | 429.82 | 26,320,500 |
| 2025-06-18 | 456.00 | 520.00 | 386.00 | 520.00 | 505.68 | 287,228,300 |
| 2025-06-17 | 530.00 | 580.00 | 448.00 | 454.00 | 441.49 | 86,636,900 |
| 2025-06-16 | 530.00 | 535.00 | 510.00 | 525.00 | 510.54 | 13,990,100 |
| 2025-06-13 | 490.00 | 555.00 | 490.00 | 530.00 | 515.40 | 45,279,100 |
| 2025-06-12 | 520.00 | 525.00 | 480.00 | 490.00 | 476.50 | 4,254,800 |
| 2025-06-11 | 460.00 | 520.00 | 460.00 | 520.00 | 505.68 | 28,145,100 |
| 2025-06-10 | 484.00 | 486.00 | 450.00 | 460.00 | 447.33 | 2,525,400 |
| 2025-06-05 | 476.00 | 486.00 | 474.00 | 484.00 | 470.67 | 19,513,800 |
| 2025-06-04 | 464.00 | 474.00 | 464.00 | 474.00 | 460.94 | 34,881,700 |
| 2025-06-03 | 460.00 | 470.00 | 456.00 | 464.00 | 451.22 | 18,487,900 |
| 2025-06-02 | 466.00 | 466.00 | 452.00 | 454.00 | 441.49 | 772,900 |
| 2025-05-28 | 468.00 | 476.00 | 466.00 | 466.00 | 453.16 | 496,400 |
| 2025-05-27 | 466.00 | 470.00 | 466.00 | 468.00 | 455.11 | 458,100 |
| 2025-05-26 | 466.00 | 472.00 | 464.00 | 466.00 | 453.16 | 664,100 |
| 2025-05-23 | 468.00 | 470.00 | 462.00 | 464.00 | 451.22 | 337,700 |
| 2025-05-22 | 464.00 | 466.00 | 456.00 | 458.00 | 445.38 | 1,225,100 |
| 2025-05-21 | 472.00 | 476.00 | 462.00 | 464.00 | 451.22 | 1,500,200 |
| 2025-05-20 | 480.00 | 480.00 | 470.00 | 470.00 | 457.05 | 940,900 |
| 2025-05-19 | 480.00 | 484.00 | 476.00 | 478.00 | 464.83 | 7,350,200 |
| 2025-05-16 | 486.00 | 490.00 | 478.00 | 480.00 | 466.78 | 1,235,700 |
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.