PT Bank Ganesha Tbk (IDX:BGTG)
Indonesia · Delayed Price · Currency is IDR 101.00
+2.00 (2.02%)
Jun 11, 2026, 2:14 PM WIB
PT Bank Ganesha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 100.00 | 104.00 | 99.00 | 104.00 | - | 5.05% | 811,300 |
| Jun 10, 2026 | 96.00 | 105.00 | 94.00 | 99.00 | 99.00 | 4.21% | 5,558,000 |
| Jun 9, 2026 | 91.00 | 96.00 | 90.00 | 95.00 | 95.00 | 4.40% | 4,459,200 |
| Jun 8, 2026 | 98.00 | 98.00 | 85.00 | 91.00 | 91.00 | -9.00% | 18,858,400 |
| Jun 5, 2026 | 106.00 | 106.00 | 99.00 | 100.00 | 100.00 | -5.66% | 3,025,700 |
| Jun 4, 2026 | 110.00 | 113.00 | 94.00 | 106.00 | 106.00 | -3.64% | 9,024,900 |
| Jun 3, 2026 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | -2.65% | 11,389,200 |
| Jun 2, 2026 | 117.00 | 118.00 | 113.00 | 113.00 | 113.00 | -2.59% | 11,288,000 |
| May 29, 2026 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 3,889,700 |
| May 26, 2026 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 3,173,400 |
| May 25, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 1,900,600 |
| May 22, 2026 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 2,531,100 |
| May 21, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 3,235,800 |
| May 20, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 1.74% | 6,668,000 |
| May 19, 2026 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | - | 8,449,000 |
| May 18, 2026 | 120.00 | 121.00 | 115.00 | 115.00 | 115.00 | -4.17% | 5,133,600 |
| May 13, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 5,211,000 |
| May 12, 2026 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 5,199,300 |
| May 11, 2026 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | -0.81% | 6,229,700 |
| May 8, 2026 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | -1.60% | 4,329,700 |
| May 7, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 3,005,600 |
| May 6, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 1,975,900 |
| May 5, 2026 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 2.50% | 3,584,800 |
| May 4, 2026 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | -0.83% | 4,811,100 |
| Apr 30, 2026 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | -0.82% | 9,182,300 |
| Apr 29, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 6,303,200 |
| Apr 28, 2026 | 125.00 | 127.00 | 122.00 | 122.00 | 122.00 | -2.40% | 5,440,400 |
| Apr 27, 2026 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 2.46% | 6,305,400 |
| Apr 24, 2026 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | -3.94% | 7,572,000 |
| Apr 23, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 6,613,800 |
| Apr 22, 2026 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 3.23% | 11,043,000 |
| Apr 21, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 5,009,600 |
| Apr 20, 2026 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | - | 7,022,100 |
| Apr 17, 2026 | 127.00 | 127.00 | 122.00 | 125.00 | 125.00 | 0.81% | 16,167,900 |
| Apr 16, 2026 | 120.00 | 127.00 | 120.00 | 124.00 | 124.00 | 4.20% | 14,426,800 |
| Apr 15, 2026 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | - | 5,259,300 |
| Apr 14, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 4,671,800 |
| Apr 13, 2026 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 2.59% | 5,844,600 |
| Apr 10, 2026 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 6,211,100 |
| Apr 9, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 3,036,200 |
| Apr 8, 2026 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 3.64% | 5,398,100 |
| Apr 7, 2026 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | -3.51% | 14,119,100 |
| Apr 6, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 5,752,100 |
| Apr 2, 2026 | 112.00 | 117.00 | 110.00 | 112.00 | 112.00 | - | 16,353,800 |
| Apr 1, 2026 | 113.00 | 115.00 | 107.00 | 112.00 | 112.00 | - | 29,911,100 |
| Mar 31, 2026 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 9,793,400 |
| Mar 30, 2026 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -4.24% | 20,701,100 |
| Mar 27, 2026 | 120.00 | 122.00 | 116.00 | 118.00 | 118.00 | -1.67% | 11,245,300 |
| Mar 26, 2026 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | -1.64% | 6,557,200 |
| Mar 25, 2026 | 120.00 | 125.00 | 118.00 | 122.00 | 122.00 | 1.67% | 7,195,300 |