Jakarta - Delayed Quote IDR
Brigit Biofarmaka Teknologi Tbk (OBAT.JK)
458.00
-6.00
(-1.29%)
At close: 4:05:28 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 464.00 | 466.00 | 456.00 | 458.00 | 458.00 | 1,225,100 |
| May 21, 2025 | 472.00 | 476.00 | 462.00 | 464.00 | 464.00 | 1,500,200 |
| May 20, 2025 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | 940,900 |
| May 19, 2025 | 480.00 | 484.00 | 476.00 | 478.00 | 478.00 | 7,350,200 |
| May 16, 2025 | 486.00 | 490.00 | 478.00 | 480.00 | 480.00 | 1,235,700 |
| May 15, 2025 | 494.00 | 496.00 | 482.00 | 486.00 | 486.00 | 1,343,600 |
| May 14, 2025 | 510.00 | 510.00 | 486.00 | 494.00 | 494.00 | 2,122,500 |
| May 9, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 8,438,600 |
| May 8, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 2,466,300 |
| May 7, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 4,107,500 |
| May 6, 2025 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | 19,524,200 |
| May 5, 2025 | 505.00 | 525.00 | 500.00 | 500.00 | 500.00 | 20,767,600 |
| May 2, 2025 | 535.00 | 590.00 | 486.00 | 505.00 | 505.00 | 54,013,700 |
| Apr 30, 2025 | 515.00 | 555.00 | 515.00 | 535.00 | 535.00 | 38,502,100 |
| Apr 29, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 6,132,600 |
| Apr 28, 2025 | 525.00 | 540.00 | 505.00 | 510.00 | 510.00 | 10,632,300 |
| Apr 25, 2025 | 595.00 | 650.00 | 510.00 | 515.00 | 515.00 | 36,834,000 |
| Apr 24, 2025 | 605.00 | 605.00 | 575.00 | 595.00 | 595.00 | 1,747,900 |
| Apr 23, 2025 | 590.00 | 625.00 | 580.00 | 595.00 | 595.00 | 4,902,400 |
| Apr 22, 2025 | 22.37 Dividend | |||||
| Apr 22, 2025 | 585.00 | 610.00 | 560.00 | 590.00 | 590.00 | 1,222,400 |
| Apr 21, 2025 | 625.00 | 660.00 | 605.00 | 605.00 | 582.63 | 3,435,500 |
| Apr 17, 2025 | 625.00 | 630.00 | 605.00 | 620.00 | 597.08 | 658,000 |
| Apr 16, 2025 | 630.00 | 640.00 | 615.00 | 620.00 | 597.08 | 1,034,400 |
| Apr 15, 2025 | 630.00 | 645.00 | 600.00 | 615.00 | 592.26 | 1,254,100 |
| Apr 14, 2025 | 690.00 | 700.00 | 600.00 | 630.00 | 606.71 | 7,034,100 |
| Apr 11, 2025 | 590.00 | 710.00 | 575.00 | 685.00 | 659.67 | 44,230,600 |
| Apr 10, 2025 | 550.00 | 595.00 | 492.00 | 580.00 | 558.55 | 11,611,400 |
| Apr 9, 2025 | 464.00 | 575.00 | 464.00 | 540.00 | 520.03 | 6,616,400 |
| Apr 8, 2025 | 500.00 | 500.00 | 450.00 | 464.00 | 446.84 | 584,700 |
| Mar 27, 2025 | 540.00 | 550.00 | 510.00 | 510.00 | 491.14 | 288,000 |
| Mar 26, 2025 | 505.00 | 545.00 | 488.00 | 535.00 | 515.22 | 6,204,600 |
| Mar 25, 2025 | 478.00 | 510.00 | 466.00 | 500.00 | 481.51 | 6,029,700 |
| Mar 24, 2025 | 500.00 | 585.00 | 450.00 | 478.00 | 460.33 | 2,329,300 |
| Mar 21, 2025 | 535.00 | 535.00 | 494.00 | 500.00 | 481.51 | 1,352,800 |
| Mar 20, 2025 | 535.00 | 540.00 | 520.00 | 525.00 | 505.59 | 516,100 |
| Mar 19, 2025 | 530.00 | 550.00 | 515.00 | 535.00 | 515.22 | 1,187,700 |
| Mar 18, 2025 | 635.00 | 635.00 | 488.00 | 535.00 | 515.22 | 3,207,800 |
| Mar 17, 2025 | 610.00 | 660.00 | 585.00 | 630.00 | 606.71 | 17,145,500 |
| Mar 14, 2025 | 605.00 | 610.00 | 585.00 | 605.00 | 582.63 | 1,600,400 |
| Mar 13, 2025 | 600.00 | 605.00 | 590.00 | 600.00 | 577.81 | 609,800 |
| Mar 12, 2025 | 605.00 | 605.00 | 570.00 | 605.00 | 582.63 | 1,388,500 |
| Mar 11, 2025 | 605.00 | 610.00 | 585.00 | 605.00 | 582.63 | 3,857,500 |
| Mar 10, 2025 | 595.00 | 605.00 | 595.00 | 605.00 | 582.63 | 1,755,800 |
| Mar 7, 2025 | 600.00 | 635.00 | 570.00 | 595.00 | 573.00 | 9,825,700 |
| Mar 6, 2025 | 595.00 | 620.00 | 590.00 | 600.00 | 577.81 | 1,629,500 |
| Mar 5, 2025 | 600.00 | 635.00 | 525.00 | 595.00 | 573.00 | 6,467,400 |
| Mar 4, 2025 | 615.00 | 620.00 | 570.00 | 600.00 | 577.81 | 4,329,200 |
| Mar 3, 2025 | 570.00 | 650.00 | 570.00 | 610.00 | 587.45 | 58,495,700 |
| Feb 28, 2025 | 680.00 | 740.00 | 515.00 | 565.00 | 544.11 | 64,080,300 |
| Feb 27, 2025 | 665.00 | 700.00 | 660.00 | 680.00 | 654.86 | 15,328,200 |
| Feb 26, 2025 | 690.00 | 700.00 | 660.00 | 665.00 | 640.41 | 7,843,200 |
| Feb 25, 2025 | 705.00 | 705.00 | 620.00 | 660.00 | 635.60 | 8,692,200 |
| Feb 24, 2025 | 845.00 | 875.00 | 630.00 | 690.00 | 664.49 | 58,724,500 |
| Feb 21, 2025 | 705.00 | 870.00 | 705.00 | 840.00 | 808.94 | 406,650,300 |
| Feb 20, 2025 | 720.00 | 725.00 | 680.00 | 705.00 | 678.93 | 13,923,200 |
| Feb 19, 2025 | 640.00 | 725.00 | 635.00 | 710.00 | 683.75 | 40,413,600 |
| Feb 18, 2025 | 615.00 | 640.00 | 615.00 | 635.00 | 611.52 | 15,252,100 |
| Feb 17, 2025 | 620.00 | 630.00 | 600.00 | 615.00 | 592.26 | 3,733,100 |
| Feb 14, 2025 | 630.00 | 630.00 | 620.00 | 620.00 | 597.08 | 3,053,600 |
| Feb 13, 2025 | 630.00 | 640.00 | 610.00 | 625.00 | 601.89 | 8,463,500 |
| Feb 12, 2025 | 640.00 | 660.00 | 580.00 | 620.00 | 597.08 | 5,384,800 |
| Feb 11, 2025 | 710.00 | 750.00 | 600.00 | 630.00 | 606.71 | 15,316,800 |
| Feb 10, 2025 | 595.00 | 705.00 | 595.00 | 685.00 | 659.67 | 16,951,600 |
| Feb 7, 2025 | 665.00 | 715.00 | 494.00 | 590.00 | 568.18 | 50,702,200 |
| Feb 6, 2025 | 535.00 | 590.00 | 505.00 | 590.00 | 568.18 | 34,799,100 |
| Feb 5, 2025 | 340.00 | 474.00 | 308.00 | 474.00 | 456.47 | 141,999,800 |
| Feb 4, 2025 | 505.00 | 535.00 | 380.00 | 380.00 | 365.95 | 122,310,800 |
| Feb 3, 2025 | 500.00 | 550.00 | 500.00 | 505.00 | 486.33 | 122,253,800 |
| Jan 31, 2025 | 885.00 | 1,030.00 | 665.00 | 665.00 | 640.41 | 435,528,600 |
| Jan 30, 2025 | 890.00 | 905.00 | 865.00 | 885.00 | 852.28 | 23,199,900 |
| Jan 24, 2025 | 770.00 | 930.00 | 760.00 | 890.00 | 857.09 | 422,282,100 |
| Jan 23, 2025 | 785.00 | 840.00 | 755.00 | 760.00 | 731.90 | 74,912,400 |
| Jan 22, 2025 | 650.00 | 790.00 | 645.00 | 780.00 | 751.16 | 533,564,700 |
| Jan 21, 2025 | 595.00 | 670.00 | 570.00 | 650.00 | 625.97 | 208,651,700 |
| Jan 20, 2025 | 600.00 | 610.00 | 565.00 | 595.00 | 573.00 | 34,800,500 |
| Jan 17, 2025 | 505.00 | 600.00 | 494.00 | 595.00 | 573.00 | 238,642,400 |
| Jan 16, 2025 | 442.00 | 510.00 | 438.00 | 505.00 | 486.33 | 93,775,200 |
| Jan 15, 2025 | 408.00 | 464.00 | 400.00 | 438.00 | 421.80 | 107,272,500 |
| Jan 14, 2025 | 458.00 | 462.00 | 390.00 | 404.00 | 389.06 | 300,980,300 |
| Jan 13, 2025 | 398.00 | 436.00 | 384.00 | 436.00 | 419.88 | 157,338,400 |
Related Tickers
ISEA.JK Indo American Seafoods Tbk.
72.00
-1.37%
BEEF.JK PT Estika Tata Tiara Tbk
270.00
+7.14%
AISA.JK PT FKS Food Sejahtera Tbk
140.00
-0.71%
ROTI.JK PT Nippon Indosari Corpindo Tbk
855.00
0.00%
ICBP.JK PT Indofood CBP Sukses Makmur Tbk
10,800.00
-0.23%
INDF.JK PT Indofood Sukses Makmur Tbk
7,900.00
-0.94%