PT Bank Ganesha Tbk (IDX:BGTG)
Indonesia · Delayed Price · Currency is IDR 104.00
-3.00 (-2.80%)
Oct 12, 2026, 4:13 PM WIB
PT Bank Ganesha Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -2.80% | 2,005,000 |
| Oct 9, 2026 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 0.94% | 2,735,400 |
| Oct 8, 2026 | 107.00 | 113.00 | 105.00 | 106.00 | 106.00 | - | 8,823,800 |
| Oct 7, 2026 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | - | 3,280,800 |
| Oct 6, 2026 | 105.00 | 109.00 | 104.00 | 106.00 | 106.00 | 0.95% | 3,202,300 |
| Oct 5, 2026 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 1.94% | 3,541,200 |
| Oct 2, 2026 | 106.00 | 106.00 | 101.00 | 103.00 | 103.00 | -3.74% | 11,095,700 |
| Oct 1, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 3,206,500 |
| Sep 30, 2026 | 110.00 | 113.00 | 104.00 | 109.00 | 109.00 | -1.80% | 6,344,400 |
| Sep 29, 2026 | 110.00 | 114.00 | 108.00 | 111.00 | 111.00 | - | 5,355,700 |
| Sep 28, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -3.48% | 3,231,200 |
| Sep 25, 2026 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 2,359,600 |
| Sep 24, 2026 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 3,919,000 |
| Sep 23, 2026 | 112.00 | 116.00 | 110.00 | 115.00 | 115.00 | 2.68% | 4,232,100 |
| Sep 22, 2026 | 112.00 | 117.00 | 111.00 | 112.00 | 112.00 | - | 10,467,500 |
| Sep 21, 2026 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | -3.45% | 6,235,700 |
| Sep 18, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 4,206,700 |
| Sep 17, 2026 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | -1.67% | 3,958,000 |
| Sep 16, 2026 | 123.00 | 125.00 | 117.00 | 120.00 | 120.00 | -2.44% | 10,790,500 |
| Sep 15, 2026 | 119.00 | 124.00 | 117.00 | 123.00 | 123.00 | 3.36% | 6,800,800 |
| Sep 14, 2026 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | -0.83% | 8,524,700 |
| Sep 11, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 4,488,700 |
| Sep 10, 2026 | 121.00 | 126.00 | 120.00 | 121.00 | 121.00 | - | 13,799,500 |
| Sep 9, 2026 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 0.83% | 3,935,000 |
| Sep 8, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -2.44% | 10,602,200 |
| Sep 7, 2026 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.81% | 4,120,000 |
| Sep 4, 2026 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | 0.81% | 12,537,000 |
| Sep 3, 2026 | 124.00 | 126.00 | 120.00 | 123.00 | 123.00 | -1.60% | 18,276,800 |
| Sep 2, 2026 | 128.00 | 135.00 | 122.00 | 125.00 | 125.00 | 1.63% | 75,153,500 |
| Sep 1, 2026 | 117.00 | 128.00 | 115.00 | 123.00 | 123.00 | 6.03% | 31,267,700 |
| Aug 31, 2026 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | -1.69% | 10,625,100 |
| Aug 28, 2026 | 113.00 | 129.00 | 111.00 | 118.00 | 118.00 | 5.36% | 71,233,900 |
| Aug 27, 2026 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 3.70% | 13,754,700 |
| Aug 26, 2026 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | -1.82% | 2,197,400 |
| Aug 24, 2026 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | -0.90% | 3,002,200 |
| Aug 21, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 4,144,200 |
| Aug 20, 2026 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 2.75% | 9,846,100 |
| Aug 19, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 1,924,700 |
| Aug 18, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -1.80% | 4,265,000 |
| Aug 14, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 1,068,300 |
| Aug 13, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 1,003,100 |
| Aug 12, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 771,300 |
| Aug 11, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 1,421,200 |
| Aug 10, 2026 | 115.00 | 116.00 | 110.00 | 112.00 | 112.00 | -1.75% | 5,077,500 |
| Aug 7, 2026 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 4.59% | 6,319,800 |
| Aug 6, 2026 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | -2.68% | 4,829,500 |
| Aug 5, 2026 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | - | 3,048,000 |
| Aug 4, 2026 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | -2.61% | 2,863,000 |
| Aug 3, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 0.88% | 5,033,500 |
| Jul 31, 2026 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 1.79% | 4,082,700 |