PT Bank Ganesha Tbk (IDX:BGTG)
Indonesia · Delayed Price · Currency is IDR 114.00
-4.00 (-3.39%)
Oct 31, 2025, 2:50 PM WIB
PT Bank Ganesha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 3.51% | 58,655,800 |
| Oct 29, 2025 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 0.88% | 16,167,100 |
| Oct 28, 2025 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | 0.89% | 22,225,800 |
| Oct 27, 2025 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | -3.45% | 31,635,000 |
| Oct 24, 2025 | 120.00 | 120.00 | 112.00 | 116.00 | 116.00 | -3.33% | 55,695,800 |
| Oct 23, 2025 | 120.00 | 121.00 | 115.00 | 120.00 | 120.00 | 0.84% | 65,326,300 |
| Oct 22, 2025 | 114.00 | 125.00 | 111.00 | 119.00 | 119.00 | 5.31% | 184,085,500 |
| Oct 21, 2025 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | - | 41,788,700 |
| Oct 20, 2025 | 107.00 | 113.00 | 106.00 | 113.00 | 113.00 | 6.60% | 40,080,000 |
| Oct 17, 2025 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | - | 19,837,500 |
| Oct 16, 2025 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -0.93% | 25,644,500 |
| Oct 15, 2025 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 20,273,300 |
| Oct 14, 2025 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | -3.60% | 24,426,100 |
| Oct 13, 2025 | 108.00 | 111.00 | 106.00 | 111.00 | 111.00 | 2.78% | 17,468,700 |
| Oct 10, 2025 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | -2.70% | 18,370,700 |
| Oct 9, 2025 | 108.00 | 114.00 | 107.00 | 111.00 | 111.00 | 3.74% | 33,458,700 |
| Oct 8, 2025 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | 26,204,400 |
| Oct 7, 2025 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 14,103,500 |
| Oct 6, 2025 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 44,817,200 |
| Oct 3, 2025 | 116.00 | 116.00 | 108.00 | 109.00 | 109.00 | -4.39% | 65,248,100 |
| Oct 2, 2025 | 115.00 | 122.00 | 112.00 | 114.00 | 114.00 | -0.87% | 132,561,400 |
| Oct 1, 2025 | 113.00 | 117.00 | 111.00 | 115.00 | 115.00 | 2.68% | 68,892,900 |
| Sep 30, 2025 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | -2.61% | 26,963,600 |
| Sep 29, 2025 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -1.71% | 59,789,600 |
| 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 |