PT Bank Ganesha Tbk (IDX:BGTG)
Indonesia · Delayed Price · Currency is IDR 117.00
-3.00 (-2.50%)
Sep 26, 2025, 4:14 PM WIB
PT Bank Ganesha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 120.00 | 121.00 | 114.00 | 117.00 | 117.00 | -2.50% | 78,294,100 |
| Sep 25, 2025 | 111.00 | 121.00 | 110.00 | 120.00 | 120.00 | 9.09% | 220,774,900 |
| Sep 24, 2025 | 109.00 | 111.00 | 106.00 | 110.00 | 110.00 | 0.92% | 14,400,100 |
| Sep 23, 2025 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1.87% | 14,416,000 |
| Sep 22, 2025 | 107.00 | 108.00 | 103.00 | 107.00 | 107.00 | 0.94% | 14,416,000 |
| Sep 19, 2025 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | -1.85% | 22,690,900 |
| Sep 18, 2025 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | -2.70% | 34,635,200 |
| Sep 17, 2025 | 110.00 | 113.00 | 108.00 | 111.00 | 111.00 | 0.91% | 68,068,200 |
| Sep 16, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 12,844,200 |
| Sep 15, 2025 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 12,478,500 |
| Sep 12, 2025 | 111.00 | 116.00 | 110.00 | 110.00 | 110.00 | - | 30,821,400 |
| Sep 11, 2025 | 107.00 | 118.00 | 106.00 | 110.00 | 110.00 | 3.77% | 121,764,600 |
| Sep 10, 2025 | 105.00 | 112.00 | 101.00 | 106.00 | 106.00 | 0.95% | 99,396,400 |
| Sep 9, 2025 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 0.96% | 31,145,500 |
| Sep 8, 2025 | 110.00 | 110.00 | 102.00 | 104.00 | 104.00 | -5.45% | 44,930,100 |
| Sep 4, 2025 | 114.00 | 115.00 | 106.00 | 110.00 | 110.00 | -2.65% | 29,960,300 |
| Sep 3, 2025 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 26,959,100 |
| Sep 2, 2025 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1.77% | 22,200,300 |
| Sep 1, 2025 | 107.00 | 116.00 | 104.00 | 113.00 | 113.00 | -2.59% | 99,558,500 |
| Aug 29, 2025 | 120.00 | 123.00 | 107.00 | 116.00 | 116.00 | -6.45% | 186,773,700 |
| Aug 28, 2025 | 118.00 | 130.00 | 115.00 | 124.00 | 124.00 | 7.83% | 240,025,400 |
| Aug 27, 2025 | 118.00 | 119.00 | 112.00 | 115.00 | 115.00 | -1.71% | 57,243,200 |
| Aug 26, 2025 | 118.00 | 122.00 | 112.00 | 117.00 | 117.00 | -0.85% | 114,439,900 |
| Aug 25, 2025 | 107.00 | 123.00 | 106.00 | 118.00 | 118.00 | 11.32% | 374,350,800 |
| Aug 22, 2025 | 104.00 | 109.00 | 102.00 | 106.00 | 106.00 | 2.91% | 102,333,000 |
| Aug 21, 2025 | 108.00 | 109.00 | 100.00 | 103.00 | 103.00 | -4.63% | 103,975,700 |
| Aug 20, 2025 | 93.00 | 111.00 | 92.00 | 108.00 | 108.00 | 16.13% | 328,391,600 |
| Aug 19, 2025 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | - | 28,989,700 |
| Aug 15, 2025 | 96.00 | 97.00 | 90.00 | 93.00 | 93.00 | -3.13% | 75,920,800 |
| Aug 14, 2025 | 84.00 | 102.00 | 84.00 | 96.00 | 96.00 | 15.66% | 399,333,000 |
| Aug 13, 2025 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 16,256,900 |
| Aug 12, 2025 | 79.00 | 86.00 | 78.00 | 85.00 | 85.00 | 7.59% | 71,177,800 |
| Aug 11, 2025 | 77.00 | 79.00 | 76.00 | 79.00 | 79.00 | 2.60% | 17,920,900 |
| Aug 8, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 4,038,300 |
| Aug 7, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | - | 10,528,600 |
| Aug 6, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 4,790,800 |
| Aug 5, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 4,256,400 |
| Aug 4, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 5,751,100 |
| Aug 1, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 5,693,700 |
| Jul 31, 2025 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.25% | 8,184,500 |
| Jul 30, 2025 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 6,582,300 |
| Jul 29, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 4,223,000 |
| Jul 28, 2025 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 15,944,700 |
| Jul 25, 2025 | 80.00 | 84.00 | 80.00 | 80.00 | 80.00 | - | 20,437,400 |
| Jul 24, 2025 | 80.00 | 90.00 | 79.00 | 80.00 | 80.00 | - | 122,176,800 |
| Jul 23, 2025 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 6,544,500 |
| Jul 22, 2025 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 3,776,300 |
| Jul 21, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 1,866,400 |
| Jul 18, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 3,113,900 |
| Jul 17, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 1,055,500 |