PT Bank Ganesha Tbk (IDX:BGTG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
115.00
-9.00 (-7.26%)
Aug 29, 2025, 10:50 AM WIB

PT Bank Ganesha Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025118.00130.00115.00124.00124.007.83%240,025,400
Aug 27, 2025118.00119.00112.00115.00115.00-1.71%57,243,200
Aug 26, 2025118.00122.00112.00117.00117.00-0.85%114,439,900
Aug 25, 2025107.00123.00106.00118.00118.0011.32%374,350,800
Aug 22, 2025104.00109.00102.00106.00106.002.91%102,333,000
Aug 21, 2025108.00109.00100.00103.00103.00-4.63%103,975,700
Aug 20, 202593.00111.0092.00108.00108.0016.13%328,391,600
Aug 19, 202595.0096.0092.0093.0093.00-28,989,700
Aug 15, 202596.0097.0090.0093.0093.00-3.13%75,920,800
Aug 14, 202584.00102.0084.0096.0096.0015.66%399,333,000
Aug 13, 202585.0086.0082.0083.0083.00-2.35%16,256,900
Aug 12, 202579.0086.0078.0085.0085.007.59%71,177,800
Aug 11, 202577.0079.0076.0079.0079.002.60%17,920,900
Aug 8, 202577.0078.0076.0077.0077.00-4,038,300
Aug 7, 202578.0079.0077.0077.0077.00-10,528,600
Aug 6, 202579.0079.0077.0077.0077.00-1.28%4,790,800
Aug 5, 202579.0079.0077.0078.0078.00-4,256,400
Aug 4, 202579.0079.0077.0078.0078.00-5,751,100
Aug 1, 202580.0080.0078.0078.0078.00-1.27%5,693,700
Jul 31, 202580.0082.0078.0079.0079.00-1.25%8,184,500
Jul 30, 202579.0081.0079.0080.0080.001.27%6,582,300
Jul 29, 202579.0080.0078.0079.0079.00-4,223,000
Jul 28, 202581.0081.0078.0079.0079.00-1.25%15,944,700
Jul 25, 202580.0084.0080.0080.0080.00-20,437,400
Jul 24, 202580.0090.0079.0080.0080.00-122,176,800
Jul 23, 202579.0080.0078.0080.0080.001.27%6,544,500
Jul 22, 202578.0079.0077.0079.0079.001.28%3,776,300
Jul 21, 202579.0079.0078.0078.0078.00-1,866,400
Jul 18, 202578.0079.0077.0078.0078.00-3,113,900
Jul 17, 202578.0079.0077.0078.0078.00-1,055,500
Jul 16, 202578.0079.0077.0078.0078.00-2,711,500
Jul 15, 202577.0078.0076.0078.0078.00-3,231,800
Jul 14, 202578.0079.0077.0078.0078.00-1,847,100
Jul 11, 202578.0079.0077.0078.0078.001.30%2,760,400
Jul 10, 202577.0078.0076.0077.0077.00-1,617,800
Jul 9, 202577.0078.0076.0077.0077.00-1,393,200
Jul 8, 202575.0077.0075.0077.0077.002.67%2,760,100
Jul 7, 202577.0077.0075.0075.0075.00-1.32%1,040,600
Jul 4, 202578.0078.0076.0076.0076.00-1.30%2,388,400
Jul 3, 202578.0078.0076.0077.0077.00-978,700
Jul 2, 202578.0078.0076.0077.0077.00-1.28%945,000
Jul 1, 202577.0078.0077.0078.0078.001.30%734,700
Jun 30, 202578.0078.0076.0077.0077.00-1.28%2,360,200
Jun 26, 202577.0078.0076.0078.0078.001.30%4,814,900
Jun 25, 202576.0086.0075.0077.0077.001.32%39,901,100
Jun 24, 202576.0077.0075.0076.0076.00-3,710,400
Jun 23, 202576.0076.0075.0076.0076.00-4,828,300
Jun 20, 202576.0077.0075.0076.0076.00-2,150,100
Jun 19, 202578.0078.0076.0076.0076.00-2.56%12,019,700
Jun 18, 202579.0079.0077.0078.0078.00-1.27%6,871,800