PT Brigit Biofarmaka Technologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 494.00 | 496.00 | 482.00 | 486.00 | 472.61 | 1,343,600 |
| 2025-05-14 | 510.00 | 510.00 | 486.00 | 494.00 | 480.39 | 2,122,500 |
| 2025-05-09 | 500.00 | 510.00 | 500.00 | 505.00 | 491.09 | 8,438,600 |
| 2025-05-08 | 505.00 | 505.00 | 500.00 | 500.00 | 486.23 | 2,466,300 |
| 2025-05-07 | 505.00 | 505.00 | 500.00 | 505.00 | 491.09 | 4,107,500 |
| 2025-05-06 | 505.00 | 515.00 | 498.00 | 505.00 | 491.09 | 19,524,200 |
| 2025-05-05 | 505.00 | 525.00 | 500.00 | 500.00 | 486.23 | 20,767,600 |
| 2025-05-02 | 535.00 | 590.00 | 486.00 | 505.00 | 491.09 | 54,013,700 |
| 2025-04-30 | 515.00 | 555.00 | 515.00 | 535.00 | 520.26 | 38,502,100 |
| 2025-04-29 | 510.00 | 515.00 | 510.00 | 515.00 | 500.81 | 6,132,600 |
| 2025-04-28 | 525.00 | 540.00 | 505.00 | 510.00 | 495.95 | 10,632,300 |
| 2025-04-25 | 595.00 | 650.00 | 510.00 | 515.00 | 500.81 | 36,834,000 |
| 2025-04-24 | 605.00 | 605.00 | 575.00 | 595.00 | 578.61 | 1,747,900 |
| 2025-04-23 | 590.00 | 625.00 | 580.00 | 595.00 | 578.61 | 4,902,400 |
| 2025-04-22 | 585.00 | 610.00 | 560.00 | 590.00 | 573.75 | 1,222,400 |
| 2025-04-21 | 625.00 | 660.00 | 605.00 | 605.00 | 566.58 | 3,435,500 |
| 2025-04-17 | 625.00 | 630.00 | 605.00 | 620.00 | 580.63 | 658,000 |
| 2025-04-16 | 630.00 | 640.00 | 615.00 | 620.00 | 580.63 | 1,034,400 |
| 2025-04-15 | 630.00 | 645.00 | 600.00 | 615.00 | 575.95 | 1,254,100 |
| 2025-04-14 | 690.00 | 700.00 | 600.00 | 630.00 | 589.99 | 7,034,100 |
| 2025-04-11 | 590.00 | 710.00 | 575.00 | 685.00 | 641.50 | 44,230,600 |
| 2025-04-10 | 550.00 | 595.00 | 492.00 | 580.00 | 543.17 | 11,611,400 |
| 2025-04-09 | 464.00 | 575.00 | 464.00 | 540.00 | 505.71 | 6,616,400 |
| 2025-04-08 | 500.00 | 500.00 | 450.00 | 464.00 | 434.53 | 584,700 |
| 2025-03-27 | 540.00 | 550.00 | 510.00 | 510.00 | 477.61 | 288,000 |
| 2025-03-26 | 505.00 | 545.00 | 488.00 | 535.00 | 501.03 | 6,204,600 |
| 2025-03-25 | 478.00 | 510.00 | 466.00 | 500.00 | 468.25 | 6,029,700 |
| 2025-03-24 | 500.00 | 585.00 | 450.00 | 478.00 | 447.65 | 2,329,300 |
| 2025-03-21 | 535.00 | 535.00 | 494.00 | 500.00 | 468.25 | 1,352,800 |
| 2025-03-20 | 535.00 | 540.00 | 520.00 | 525.00 | 491.66 | 516,100 |
| 2025-03-19 | 530.00 | 550.00 | 515.00 | 535.00 | 501.03 | 1,187,700 |
| 2025-03-18 | 635.00 | 635.00 | 488.00 | 535.00 | 501.03 | 3,207,800 |
| 2025-03-17 | 610.00 | 660.00 | 585.00 | 630.00 | 589.99 | 17,145,500 |
| 2025-03-14 | 605.00 | 610.00 | 585.00 | 605.00 | 566.58 | 1,600,400 |
| 2025-03-13 | 600.00 | 605.00 | 590.00 | 600.00 | 561.90 | 609,800 |
| 2025-03-12 | 605.00 | 605.00 | 570.00 | 605.00 | 566.58 | 1,388,500 |
| 2025-03-11 | 605.00 | 610.00 | 585.00 | 605.00 | 566.58 | 3,857,500 |
| 2025-03-10 | 595.00 | 605.00 | 595.00 | 605.00 | 566.58 | 1,755,800 |
| 2025-03-07 | 600.00 | 635.00 | 570.00 | 595.00 | 557.22 | 9,825,700 |
| 2025-03-06 | 595.00 | 620.00 | 590.00 | 600.00 | 561.90 | 1,629,500 |
| 2025-03-05 | 600.00 | 635.00 | 525.00 | 595.00 | 557.22 | 6,467,400 |
| 2025-03-04 | 615.00 | 620.00 | 570.00 | 600.00 | 561.90 | 4,329,200 |
| 2025-03-03 | 570.00 | 650.00 | 570.00 | 610.00 | 571.26 | 58,495,700 |
| 2025-02-28 | 680.00 | 740.00 | 515.00 | 565.00 | 529.12 | 64,080,300 |
| 2025-02-27 | 665.00 | 700.00 | 660.00 | 680.00 | 636.82 | 15,328,200 |
| 2025-02-26 | 690.00 | 700.00 | 660.00 | 665.00 | 622.77 | 7,843,200 |
| 2025-02-25 | 705.00 | 705.00 | 620.00 | 660.00 | 618.09 | 8,692,200 |
| 2025-02-24 | 845.00 | 875.00 | 630.00 | 690.00 | 646.18 | 58,724,500 |
| 2025-02-21 | 705.00 | 870.00 | 705.00 | 840.00 | 786.66 | 406,650,300 |
| 2025-02-20 | 720.00 | 725.00 | 680.00 | 705.00 | 660.23 | 13,923,200 |
| 2025-02-19 | 640.00 | 725.00 | 635.00 | 710.00 | 664.91 | 40,413,600 |
| 2025-02-18 | 615.00 | 640.00 | 615.00 | 635.00 | 594.67 | 15,252,100 |
| 2025-02-17 | 620.00 | 630.00 | 600.00 | 615.00 | 575.95 | 3,733,100 |
| 2025-02-14 | 630.00 | 630.00 | 620.00 | 620.00 | 580.63 | 3,053,600 |
| 2025-02-13 | 630.00 | 640.00 | 610.00 | 625.00 | 585.31 | 8,463,500 |
| 2025-02-12 | 640.00 | 660.00 | 580.00 | 620.00 | 580.63 | 5,384,800 |
| 2025-02-11 | 710.00 | 750.00 | 600.00 | 630.00 | 589.99 | 15,316,800 |
| 2025-02-10 | 595.00 | 705.00 | 595.00 | 685.00 | 641.50 | 16,951,600 |
| 2025-02-07 | 665.00 | 715.00 | 494.00 | 590.00 | 552.53 | 50,702,200 |
| 2025-02-06 | 535.00 | 590.00 | 505.00 | 590.00 | 552.53 | 34,799,100 |
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.