PT Bank Ganesha Tbk (IDX:BGTG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
76.00
-1.00 (-1.30%)
Aug 8, 2025, 3:48 PM WIB

PT Bank Ganesha Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202579.0079.0078.0079.0079.00-3,872,200
Jun 16, 202580.0080.0078.0079.0079.00-1.25%9,635,700
Jun 13, 202580.0081.0080.0080.0080.00-1,623,800
Jun 12, 202581.0081.0080.0080.0080.00-1.23%2,998,000
Jun 11, 202581.0082.0080.0081.0081.00-2,928,200
Jun 10, 202581.0082.0080.0081.0081.00-4,296,600
Jun 5, 202582.0082.0080.0081.0081.00-2,009,900
Jun 4, 202582.0083.0081.0081.0081.00-1.22%2,120,700
Jun 3, 202580.0082.0080.0082.0082.001.23%3,286,100
Jun 2, 202582.0082.0080.0081.0081.00-1.22%3,428,600
May 28, 202582.0082.0080.0082.0082.00-2,293,000
May 27, 202581.0082.0080.0082.0082.001.23%5,862,100
May 26, 202582.0082.0080.0081.0081.00-1.22%3,069,000
May 23, 202581.0082.0081.0082.0082.001.23%2,067,000