PT Bank Ganesha Tbk (IDX:BGTG)
Indonesia · Delayed Price · Currency is IDR 125.00
+2.00 (1.63%)
Sep 2, 2026, 11:59 AM WIB
PT Bank Ganesha Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 106.00 | 114.00 | 105.00 | 112.00 | 112.00 | 6.67% | 5,695,900 |
| Jul 29, 2026 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -2.78% | 2,319,400 |
| Jul 28, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 1,566,900 |
| Jul 27, 2026 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | - | 743,200 |
| Jul 24, 2026 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | -3.54% | 2,282,000 |
| Jul 23, 2026 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 3,110,700 |
| Jul 22, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 4,601,700 |
| Jul 21, 2026 | 113.00 | 116.00 | 109.00 | 116.00 | 116.00 | 2.65% | 6,997,100 |
| Jul 20, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 2,954,000 |
| Jul 17, 2026 | 108.00 | 116.00 | 106.00 | 113.00 | 113.00 | 4.63% | 17,637,300 |
| Jul 16, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 4,588,100 |
| Jul 15, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 3,910,300 |
| Jul 14, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 2,528,400 |
| Jul 13, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 543,600 |
| Jul 10, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 1,264,900 |
| Jul 9, 2026 | 109.00 | 112.00 | 108.00 | 108.00 | 108.00 | -0.92% | 7,415,800 |
| Jul 8, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 3,195,600 |
| Jul 7, 2026 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | - | 3,217,300 |
| Jul 6, 2026 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 1,748,000 |
| Jul 3, 2026 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 3,109,800 |
| Jul 2, 2026 | 101.00 | 117.00 | 100.00 | 112.00 | 112.00 | 10.89% | 11,432,800 |
| Jul 1, 2026 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | -2.88% | 3,157,400 |
| Jun 30, 2026 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | -3.70% | 1,439,100 |
| Jun 29, 2026 | 109.00 | 112.00 | 108.00 | 108.00 | 108.00 | -0.92% | 2,057,700 |
| Jun 26, 2026 | 113.00 | 115.00 | 108.00 | 109.00 | 109.00 | -1.80% | 1,881,500 |
| Jun 25, 2026 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 4,673,600 |
| Jun 24, 2026 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1.85% | 3,856,500 |
| Jun 23, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 1,473,100 |
| Jun 22, 2026 | 108.00 | 111.00 | 106.00 | 108.00 | 108.00 | - | 479,900 |