PT Brigit Biofarmaka Technologi Tbk (IDX:OBAT)
Indonesia
· Delayed Price · Currency is IDR 362.00
-4.00 (-1.09%)
At close: Mar 6, 2026
IDX:OBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 366.00 | 370.00 | 354.00 | 362.00 | 362.00 | -1.09% | 93,700 |
| Mar 5, 2026 | 350.00 | 372.00 | 350.00 | 366.00 | 366.00 | 4.57% | 687,200 |
| Mar 4, 2026 | 366.00 | 368.00 | 350.00 | 350.00 | 350.00 | -4.37% | 1,023,800 |
| Mar 3, 2026 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.08% | 159,200 |
| Mar 2, 2026 | 374.00 | 374.00 | 366.00 | 370.00 | 370.00 | -1.07% | 411,900 |
| Feb 27, 2026 | 370.00 | 378.00 | 368.00 | 374.00 | 374.00 | 0.54% | 57,100 |
| Feb 26, 2026 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | -0.53% | 564,400 |
| Feb 25, 2026 | 374.00 | 382.00 | 372.00 | 374.00 | 374.00 | - | 315,500 |
| Feb 24, 2026 | 378.00 | 382.00 | 374.00 | 374.00 | 374.00 | -0.53% | 479,700 |
| Feb 23, 2026 | 372.00 | 380.00 | 368.00 | 376.00 | 376.00 | 0.53% | 430,800 |
| Feb 20, 2026 | 376.00 | 378.00 | 368.00 | 374.00 | 374.00 | -1.06% | 456,800 |
| Feb 19, 2026 | 378.00 | 380.00 | 372.00 | 378.00 | 378.00 | - | 488,100 |
| Feb 18, 2026 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | - | 567,200 |
| Feb 13, 2026 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | - | 290,000 |
| Feb 12, 2026 | 390.00 | 390.00 | 374.00 | 378.00 | 378.00 | -0.53% | 487,300 |
| Feb 11, 2026 | 384.00 | 384.00 | 376.00 | 380.00 | 380.00 | -1.04% | 744,600 |
| Feb 10, 2026 | 380.00 | 390.00 | 376.00 | 384.00 | 384.00 | 0.52% | 634,800 |
| Feb 9, 2026 | 370.00 | 384.00 | 370.00 | 382.00 | 382.00 | 2.69% | 317,600 |
| Feb 6, 2026 | 368.00 | 374.00 | 364.00 | 372.00 | 372.00 | 1.09% | 537,800 |
| Feb 5, 2026 | 368.00 | 374.00 | 366.00 | 368.00 | 368.00 | - | 259,600 |
| Feb 4, 2026 | 370.00 | 374.00 | 360.00 | 368.00 | 368.00 | -1.08% | 732,400 |
| Feb 3, 2026 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 0.54% | 738,900 |
| Feb 2, 2026 | 324.00 | 376.00 | 324.00 | 370.00 | 370.00 | -1.60% | 3,510,600 |
| Jan 30, 2026 | 376.00 | 378.00 | 368.00 | 376.00 | 376.00 | 2.17% | 806,700 |
| Jan 29, 2026 | 370.00 | 378.00 | 332.00 | 368.00 | 368.00 | -0.54% | 4,335,200 |
| Jan 28, 2026 | 390.00 | 390.00 | 360.00 | 370.00 | 370.00 | -5.13% | 8,258,700 |
| Jan 27, 2026 | 388.00 | 390.00 | 384.00 | 390.00 | 390.00 | 0.52% | 718,400 |
| Jan 26, 2026 | 388.00 | 396.00 | 386.00 | 388.00 | 388.00 | - | 1,104,600 |
| Jan 23, 2026 | 396.00 | 396.00 | 384.00 | 388.00 | 388.00 | -0.51% | 402,900 |
| Jan 22, 2026 | 382.00 | 398.00 | 382.00 | 390.00 | 390.00 | - | 1,595,100 |
| Jan 21, 2026 | 394.00 | 396.00 | 384.00 | 390.00 | 390.00 | - | 1,073,900 |
| Jan 20, 2026 | 394.00 | 394.00 | 388.00 | 390.00 | 390.00 | - | 1,157,400 |
| Jan 19, 2026 | 390.00 | 394.00 | 384.00 | 390.00 | 390.00 | - | 1,075,500 |
| Jan 15, 2026 | 390.00 | 392.00 | 386.00 | 390.00 | 390.00 | - | 663,800 |
| Jan 14, 2026 | 386.00 | 396.00 | 386.00 | 390.00 | 390.00 | -0.51% | 1,781,000 |
| Jan 13, 2026 | 394.00 | 396.00 | 390.00 | 392.00 | 392.00 | - | 952,800 |
| Jan 12, 2026 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | -1.51% | 1,501,600 |
| Jan 9, 2026 | 400.00 | 400.00 | 394.00 | 398.00 | 398.00 | -0.50% | 568,400 |
| Jan 8, 2026 | 402.00 | 402.00 | 394.00 | 400.00 | 400.00 | - | 5,919,200 |
| Jan 7, 2026 | 408.00 | 410.00 | 398.00 | 400.00 | 400.00 | -1.96% | 4,140,900 |
| Jan 6, 2026 | 408.00 | 412.00 | 404.00 | 408.00 | 408.00 | - | 1,310,300 |
| Jan 5, 2026 | 392.00 | 412.00 | 390.00 | 408.00 | 408.00 | 4.08% | 1,744,100 |
| Jan 2, 2026 | 388.00 | 400.00 | 384.00 | 392.00 | 392.00 | 1.03% | 2,119,900 |
| Dec 30, 2025 | 382.00 | 396.00 | 382.00 | 388.00 | 388.00 | 1.04% | 1,215,000 |
| Dec 29, 2025 | 390.00 | 392.00 | 376.00 | 384.00 | 384.00 | -1.54% | 2,289,700 |
| Dec 24, 2025 | 398.00 | 404.00 | 388.00 | 390.00 | 390.00 | -2.01% | 1,080,800 |
| Dec 23, 2025 | 396.00 | 404.00 | 390.00 | 398.00 | 398.00 | - | 633,400 |
| Dec 22, 2025 | 408.00 | 410.00 | 394.00 | 398.00 | 398.00 | -2.45% | 2,301,900 |
| Dec 19, 2025 | 408.00 | 412.00 | 404.00 | 408.00 | 408.00 | - | 658,300 |
| Dec 18, 2025 | 414.00 | 428.00 | 408.00 | 408.00 | 408.00 | -1.45% | 2,046,300 |
| Dec 17, 2025 | 414.00 | 422.00 | 412.00 | 414.00 | 414.00 | - | 743,500 |
| Dec 16, 2025 | 414.00 | 420.00 | 412.00 | 414.00 | 414.00 | - | 207,400 |
| Dec 15, 2025 | 414.00 | 420.00 | 410.00 | 414.00 | 414.00 | - | 1,287,900 |
| Dec 12, 2025 | 416.00 | 420.00 | 410.00 | 414.00 | 414.00 | -0.48% | 835,100 |
| Dec 11, 2025 | 420.00 | 420.00 | 414.00 | 416.00 | 416.00 | -0.95% | 776,900 |
| Dec 10, 2025 | 422.00 | 422.00 | 416.00 | 420.00 | 420.00 | -0.47% | 384,400 |
| Dec 9, 2025 | 420.00 | 422.00 | 416.00 | 422.00 | 422.00 | 0.48% | 1,021,200 |
| Dec 8, 2025 | 418.00 | 422.00 | 416.00 | 420.00 | 420.00 | 0.96% | 757,000 |
| Dec 5, 2025 | 422.00 | 422.00 | 416.00 | 416.00 | 416.00 | -0.95% | 753,000 |
| Dec 4, 2025 | 416.00 | 422.00 | 414.00 | 420.00 | 420.00 | 0.96% | 909,700 |
| Dec 3, 2025 | 420.00 | 422.00 | 414.00 | 416.00 | 416.00 | -0.95% | 728,100 |
| Dec 2, 2025 | 424.00 | 424.00 | 414.00 | 420.00 | 420.00 | -0.47% | 1,139,700 |
| Dec 1, 2025 | 424.00 | 428.00 | 420.00 | 422.00 | 422.00 | -0.47% | 1,185,400 |
| Nov 28, 2025 | 426.00 | 426.00 | 420.00 | 424.00 | 424.00 | -0.47% | 438,200 |
| Nov 27, 2025 | 422.00 | 426.00 | 420.00 | 426.00 | 426.00 | 0.95% | 806,700 |
| Nov 26, 2025 | 426.00 | 426.00 | 420.00 | 422.00 | 422.00 | -0.94% | 949,200 |
| Nov 25, 2025 | 422.00 | 428.00 | 422.00 | 426.00 | 426.00 | - | 1,329,400 |
| Nov 24, 2025 | 428.00 | 432.00 | 424.00 | 426.00 | 426.00 | - | 1,445,800 |
| Nov 21, 2025 | 428.00 | 432.00 | 426.00 | 426.00 | 426.00 | -0.93% | 709,200 |
| Nov 20, 2025 | 432.00 | 434.00 | 426.00 | 430.00 | 430.00 | -0.46% | 1,605,000 |
| Nov 19, 2025 | 436.00 | 436.00 | 428.00 | 432.00 | 432.00 | -0.46% | 1,014,300 |
| Nov 18, 2025 | 428.00 | 438.00 | 428.00 | 434.00 | 434.00 | 1.88% | 1,215,400 |
| Nov 17, 2025 | 428.00 | 432.00 | 424.00 | 426.00 | 426.00 | -0.47% | 943,700 |
| Nov 14, 2025 | 434.00 | 436.00 | 424.00 | 428.00 | 428.00 | -1.38% | 1,759,400 |
| Nov 13, 2025 | 434.00 | 440.00 | 430.00 | 434.00 | 434.00 | 0.46% | 1,874,200 |
| Nov 12, 2025 | 432.00 | 438.00 | 428.00 | 432.00 | 432.00 | - | 1,090,900 |
| Nov 11, 2025 | 430.00 | 434.00 | 420.00 | 432.00 | 432.00 | - | 687,000 |
| Nov 10, 2025 | 436.00 | 436.00 | 430.00 | 432.00 | 432.00 | -0.46% | 1,257,600 |
| Nov 7, 2025 | 442.00 | 442.00 | 424.00 | 434.00 | 434.00 | -1.81% | 1,334,100 |
| Nov 6, 2025 | 426.00 | 444.00 | 426.00 | 442.00 | 442.00 | 3.76% | 944,200 |
| Nov 5, 2025 | 428.00 | 434.00 | 422.00 | 426.00 | 426.00 | -0.93% | 1,799,000 |
| Nov 4, 2025 | 434.00 | 436.00 | 422.00 | 430.00 | 430.00 | -0.92% | 6,536,500 |
| Nov 3, 2025 | 446.00 | 446.00 | 432.00 | 434.00 | 434.00 | -2.25% | 2,882,400 |
| Oct 31, 2025 | 454.00 | 456.00 | 444.00 | 444.00 | 444.00 | -2.63% | 1,801,800 |
| Oct 30, 2025 | 460.00 | 476.00 | 438.00 | 456.00 | 456.00 | - | 3,824,400 |
| Oct 29, 2025 | 535.00 | 540.00 | 456.00 | 456.00 | 456.00 | -14.77% | 22,401,400 |
| Oct 28, 2025 | 525.00 | 550.00 | 515.00 | 535.00 | 535.00 | 1.90% | 3,189,500 |
| Oct 27, 2025 | 530.00 | 535.00 | 500.00 | 525.00 | 525.00 | -0.94% | 4,000,200 |
| Oct 24, 2025 | 535.00 | 540.00 | 515.00 | 530.00 | 530.00 | 0.95% | 2,709,500 |
| Oct 23, 2025 | 520.00 | 540.00 | 515.00 | 525.00 | 525.00 | 0.96% | 3,808,500 |
| Oct 22, 2025 | 510.00 | 525.00 | 500.00 | 520.00 | 520.00 | 2.97% | 3,313,000 |
| Oct 21, 2025 | 498.00 | 515.00 | 490.00 | 505.00 | 505.00 | 1.41% | 2,924,100 |
| Oct 20, 2025 | 498.00 | 505.00 | 480.00 | 498.00 | 498.00 | - | 5,783,300 |
| Oct 17, 2025 | 510.00 | 515.00 | 484.00 | 498.00 | 498.00 | - | 4,069,800 |
| Oct 16, 2025 | 472.00 | 505.00 | 470.00 | 498.00 | 498.00 | 6.41% | 5,422,100 |
| Oct 15, 2025 | 476.00 | 482.00 | 468.00 | 468.00 | 468.00 | -1.27% | 3,093,000 |
| Oct 14, 2025 | 474.00 | 494.00 | 460.00 | 474.00 | 474.00 | 0.85% | 9,145,600 |
| Oct 13, 2025 | 470.00 | 484.00 | 456.00 | 470.00 | 470.00 | - | 3,551,400 |
| Oct 10, 2025 | 466.00 | 476.00 | 462.00 | 470.00 | 470.00 | 0.86% | 1,309,200 |
| Oct 9, 2025 | 464.00 | 484.00 | 460.00 | 466.00 | 466.00 | 1.30% | 4,293,100 |