PT Bank Ganesha Tbk (IDX:BGTG)
Indonesia · Delayed Price · Currency is IDR 119.00
+2.00 (1.71%)
At close: Dec 30, 2025
PT Bank Ganesha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 1.71% | 19,439,900 |
| Dec 29, 2025 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 8,237,300 |
| Dec 24, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 10,358,500 |
| Dec 23, 2025 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 10,238,700 |
| Dec 22, 2025 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | -0.85% | 14,759,300 |
| Dec 19, 2025 | 118.00 | 122.00 | 115.00 | 117.00 | 117.00 | -0.85% | 53,634,300 |
| Dec 18, 2025 | 118.00 | 121.00 | 118.00 | 118.00 | 118.00 | - | 14,316,400 |
| Dec 17, 2025 | 127.00 | 127.00 | 118.00 | 118.00 | 118.00 | -6.35% | 28,363,100 |
| Dec 16, 2025 | 122.00 | 127.00 | 117.00 | 126.00 | 126.00 | 4.13% | 38,472,900 |
| Dec 15, 2025 | 118.00 | 124.00 | 117.00 | 121.00 | 121.00 | 4.31% | 43,469,200 |
| Dec 12, 2025 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 10,228,000 |
| Dec 11, 2025 | 118.00 | 122.00 | 115.00 | 117.00 | 117.00 | -0.85% | 27,758,100 |
| Dec 10, 2025 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | -3.28% | 41,769,100 |
| Dec 9, 2025 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -1.61% | 18,581,500 |
| Dec 8, 2025 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 14,275,400 |
| Dec 5, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 8,546,800 |
| Dec 4, 2025 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.57% | 17,880,800 |
| Dec 3, 2025 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | -5.22% | 45,203,300 |
| Dec 2, 2025 | 121.00 | 135.00 | 121.00 | 134.00 | 134.00 | 11.67% | 93,255,400 |
| Dec 1, 2025 | 123.00 | 126.00 | 120.00 | 120.00 | 120.00 | -2.44% | 31,963,700 |
| Nov 28, 2025 | 128.00 | 134.00 | 122.00 | 123.00 | 123.00 | -3.15% | 55,792,200 |
| Nov 27, 2025 | 133.00 | 142.00 | 127.00 | 127.00 | 127.00 | -3.79% | 211,374,900 |
| Nov 26, 2025 | 121.00 | 132.00 | 121.00 | 132.00 | 132.00 | 9.09% | 137,877,700 |
| Nov 25, 2025 | 125.00 | 126.00 | 120.00 | 121.00 | 121.00 | -1.63% | 49,029,600 |
| Nov 24, 2025 | 118.00 | 136.00 | 118.00 | 123.00 | 123.00 | 6.03% | 337,773,800 |
| Nov 21, 2025 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 17,016,000 |
| Nov 20, 2025 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 9,439,000 |
| Nov 19, 2025 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 12,408,100 |
| Nov 18, 2025 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 7,277,500 |
| Nov 17, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 10,618,900 |
| Nov 14, 2025 | 119.00 | 119.00 | 114.00 | 116.00 | 116.00 | -1.69% | 14,896,400 |
| Nov 13, 2025 | 116.00 | 120.00 | 114.00 | 118.00 | 118.00 | 3.51% | 40,608,000 |
| Nov 12, 2025 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | - | 24,436,000 |
| Nov 11, 2025 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 19,955,100 |
| Nov 10, 2025 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | 4.59% | 49,221,200 |
| Nov 7, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 6,878,600 |
| Nov 6, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 11,968,700 |
| Nov 5, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 15,225,900 |
| Nov 4, 2025 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -3.48% | 19,186,400 |
| Nov 3, 2025 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1.77% | 18,670,800 |
| Oct 31, 2025 | 119.00 | 120.00 | 113.00 | 113.00 | 113.00 | -4.24% | 30,154,600 |
| Oct 30, 2025 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 3.51% | 61,410,900 |
| 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 |