PT Bank Ganesha Tbk BGTG
IDX · Indonesia · Finance
IDR 103.00-4.00 (-3.74%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 103.00 | -3.74% | IDR 106.00 | IDR 106.00 | IDR 101.00 | 11.14M |
| 2026-10-01 | IDR 107.00 | -1.83% | IDR 110.00 | IDR 111.00 | IDR 107.00 | 3.21M |
| 2026-09-30 | IDR 109.00 | -1.80% | IDR 110.00 | IDR 113.00 | IDR 104.00 | 6.34M |
| 2026-09-29 | IDR 111.00 | 0.00% | IDR 110.00 | IDR 114.00 | IDR 108.00 |
| 5.36M |
| 2026-09-28 | IDR 111.00 | -3.48% | IDR 113.00 | IDR 113.00 | IDR 111.00 | 3.23M |
| 2026-09-25 | IDR 115.00 | +1.77% | IDR 115.00 | IDR 116.00 | IDR 112.00 | 2.36M |
| 2026-09-24 | IDR 113.00 | -1.74% | IDR 116.00 | IDR 117.00 | IDR 113.00 | 3.92M |
| 2026-09-23 | IDR 115.00 | +2.68% | IDR 112.00 | IDR 116.00 | IDR 110.00 | 4.23M |
| 2026-09-22 | IDR 112.00 | 0.00% | IDR 112.00 | IDR 117.00 | IDR 111.00 | 10.47M |
| 2026-09-21 | IDR 112.00 | -3.45% | IDR 117.00 | IDR 117.00 | IDR 112.00 | 6.24M |
| 2026-09-18 | IDR 116.00 | -1.69% | IDR 118.00 | IDR 119.00 | IDR 115.00 | 4.21M |
| 2026-09-17 | IDR 118.00 | -1.67% | IDR 118.00 | IDR 121.00 | IDR 117.00 | 3.96M |
| 2026-09-16 | IDR 120.00 | -2.44% | IDR 123.00 | IDR 125.00 | IDR 117.00 | 10.79M |
| 2026-09-15 | IDR 123.00 | +3.36% | IDR 119.00 | IDR 124.00 | IDR 117.00 | 6.80M |
| 2026-09-14 | IDR 119.00 | -0.83% | IDR 120.00 | IDR 120.00 | IDR 115.00 | 8.52M |
| 2026-09-11 | IDR 120.00 | -0.83% | IDR 121.00 | IDR 122.00 | IDR 119.00 | 4.49M |
| 2026-09-10 | IDR 121.00 | 0.00% | IDR 121.00 | IDR 126.00 | IDR 120.00 | 13.80M |
| 2026-09-09 | IDR 121.00 | +0.83% | IDR 120.00 | IDR 122.00 | IDR 118.00 | 3.94M |
| 2026-09-08 | IDR 120.00 | -2.44% | IDR 124.00 | IDR 124.00 | IDR 120.00 | 10.60M |
| 2026-09-07 | IDR 123.00 | -0.81% | IDR 123.00 | IDR 125.00 | IDR 121.00 | 4.12M |
| 2026-09-04 | IDR 124.00 | +0.81% | IDR 126.00 | IDR 127.00 | IDR 122.00 | 12.54M |
| 2026-09-03 | IDR 123.00 | -1.60% | IDR 124.00 | IDR 126.00 | IDR 120.00 | 18.28M |
| 2026-09-02 | IDR 125.00 | +1.63% | IDR 127.00 | IDR 135.00 | IDR 122.00 | 74.41M |
| 2026-09-01 | IDR 123.00 | +6.03% | IDR 117.00 | IDR 128.00 | IDR 115.00 | 31.27M |
| 2026-08-31 | IDR 116.00 | -1.69% | IDR 118.00 | IDR 119.00 | IDR 114.00 | 10.63M |
| 2026-08-28 | IDR 118.00 | +5.36% | IDR 113.00 | IDR 129.00 | IDR 111.00 | 71.23M |
| 2026-08-27 | IDR 112.00 | +3.70% | IDR 109.00 | IDR 114.00 | IDR 108.00 | 13.75M |
| 2026-08-26 | IDR 108.00 | -1.82% | IDR 110.00 | IDR 112.00 | IDR 108.00 | 2.20M |
| 2026-08-24 | IDR 110.00 | -0.90% | IDR 111.00 | IDR 113.00 | IDR 109.00 | 3.00M |
| 2026-08-21 | IDR 111.00 | -0.89% | IDR 112.00 | IDR 112.00 | IDR 110.00 | 4.14M |
| 2026-08-20 | IDR 112.00 | +2.75% | IDR 109.00 | IDR 113.00 | IDR 108.00 | 9.85M |
| 2026-08-19 | IDR 109.00 | 0.00% | IDR 110.00 | IDR 111.00 | IDR 108.00 | 1.92M |
| 2026-08-18 | IDR 109.00 | -1.80% | IDR 111.00 | IDR 111.00 | IDR 108.00 | 4.27M |
| 2026-08-14 | IDR 111.00 | +0.91% | IDR 110.00 | IDR 111.00 | IDR 109.00 | 1.07M |
| 2026-08-13 | IDR 110.00 | 0.00% | IDR 110.00 | IDR 111.00 | IDR 110.00 | 1.00M |
| 2026-08-12 | IDR 110.00 | 0.00% | IDR 110.00 | IDR 111.00 | IDR 110.00 | 771.30K |
| 2026-08-11 | IDR 110.00 | -1.79% | IDR 112.00 | IDR 112.00 | IDR 110.00 | 1.42M |
| 2026-08-10 | IDR 112.00 | -1.75% | IDR 115.00 | IDR 116.00 | IDR 110.00 | 5.08M |
| 2026-08-07 | IDR 114.00 | +4.59% | IDR 110.00 | IDR 115.00 | IDR 109.00 | 6.32M |
| 2026-08-06 | IDR 109.00 | -2.68% | IDR 112.00 | IDR 114.00 | IDR 109.00 | 4.83M |
| 2026-08-05 | IDR 112.00 | 0.00% | IDR 112.00 | IDR 115.00 | IDR 110.00 | 3.05M |
| 2026-08-04 | IDR 112.00 | -2.61% | IDR 114.00 | IDR 116.00 | IDR 112.00 | 2.86M |
| 2026-08-03 | IDR 115.00 | +0.88% | IDR 116.00 | IDR 117.00 | IDR 114.00 | 5.03M |
| 2026-07-31 | IDR 114.00 | +1.79% | IDR 113.00 | IDR 115.00 | IDR 111.00 | 4.08M |
| 2026-07-30 | IDR 112.00 | +6.67% | IDR 106.00 | IDR 114.00 | IDR 105.00 | 5.70M |
| 2026-07-29 | IDR 105.00 | -2.78% | IDR 108.00 | IDR 109.00 | IDR 105.00 | 2.32M |
| 2026-07-28 | IDR 108.00 | -0.92% | IDR 110.00 | IDR 110.00 | IDR 108.00 | 1.57M |
| 2026-07-27 | IDR 109.00 | 0.00% | IDR 109.00 | IDR 111.00 | IDR 107.00 | 1.12M |
| 2026-07-24 | IDR 109.00 | -3.54% | IDR 112.00 | IDR 113.00 | IDR 109.00 | 2.28M |
| 2026-07-23 | IDR 113.00 | -0.88% | IDR 114.00 | IDR 116.00 | IDR 112.00 | 3.11M |
| 2026-07-22 | IDR 114.00 | -1.72% | IDR 116.00 | IDR 116.00 | IDR 113.00 | 4.60M |
| 2026-07-21 | IDR 116.00 | +2.65% | IDR 113.00 | IDR 116.00 | IDR 109.00 | 7.00M |
| 2026-07-20 | IDR 113.00 | 0.00% | IDR 114.00 | IDR 115.00 | IDR 112.00 | 2.95M |
| 2026-07-17 | IDR 113.00 | +4.63% | IDR 108.00 | IDR 116.00 | IDR 106.00 | 17.62M |
| 2026-07-16 | IDR 108.00 | +0.93% | IDR 107.00 | IDR 109.00 | IDR 106.00 | 4.59M |
| 2026-07-15 | IDR 107.00 | -1.83% | IDR 109.00 | IDR 109.00 | IDR 106.00 | 3.91M |
| 2026-07-14 | IDR 109.00 | -0.91% | IDR 109.00 | IDR 110.00 | IDR 107.00 | 2.53M |
| 2026-07-13 | IDR 110.00 | +0.92% | IDR 109.00 | IDR 110.00 | IDR 108.00 | 543.60K |
| 2026-07-10 | IDR 109.00 | +0.93% | IDR 108.00 | IDR 110.00 | IDR 107.00 | 1.26M |
| 2026-07-09 | IDR 108.00 | -0.92% | IDR 109.00 | IDR 112.00 | IDR 108.00 | 7.42M |
| 2026-07-08 | IDR 109.00 | 0.00% | IDR 109.00 | IDR 110.00 | IDR 107.00 | 3.20M |
| 2026-07-07 | IDR 109.00 | 0.00% | IDR 111.00 | IDR 112.00 | IDR 107.00 | 3.22M |
| 2026-07-06 | IDR 109.00 | -0.91% | IDR 112.00 | IDR 112.00 | IDR 108.00 | 1.75M |
| 2026-07-03 | IDR 110.00 | -1.79% | IDR 110.00 | IDR 113.00 | IDR 109.00 | 3.11M |
| 2026-07-02 | IDR 112.00 | +10.89% | IDR 101.00 | IDR 117.00 | IDR 100.00 | 11.43M |
| 2026-07-01 | IDR 101.00 | -2.88% | IDR 104.00 | IDR 105.00 | IDR 100.00 | 3.16M |
| 2026-06-30 | IDR 104.00 | -3.70% | IDR 108.00 | IDR 108.00 | IDR 103.00 | 1.44M |
| 2026-06-29 | IDR 108.00 | -0.92% | IDR 109.00 | IDR 112.00 | IDR 108.00 | 2.06M |
| 2026-06-26 | IDR 109.00 | -1.80% | IDR 113.00 | IDR 115.00 | IDR 108.00 | 1.88M |
| 2026-06-25 | IDR 111.00 | +0.91% | IDR 110.00 | IDR 114.00 | IDR 110.00 | 4.67M |
| 2026-06-24 | IDR 110.00 | +1.85% | IDR 110.00 | IDR 111.00 | IDR 107.00 | 3.86M |
| 2026-06-23 | IDR 108.00 | 0.00% | IDR 108.00 | IDR 108.00 | IDR 106.00 | 1.47M |
| 2026-06-22 | IDR 108.00 | 0.00% | IDR 108.00 | IDR 111.00 | IDR 106.00 | 479.90K |
| 2026-06-19 | IDR 108.00 | -0.92% | IDR 109.00 | IDR 111.00 | IDR 106.00 | 2.95M |
| 2026-06-18 | IDR 109.00 | -0.91% | IDR 109.00 | IDR 109.00 | IDR 106.00 | 1.02M |
| 2026-06-17 | IDR 110.00 | -1.79% | IDR 113.00 | IDR 114.00 | IDR 108.00 | 5.79M |
| 2026-06-15 | IDR 112.00 | +7.69% | IDR 107.00 | IDR 113.00 | IDR 105.00 | 5.25M |
| 2026-06-12 | IDR 104.00 | +2.97% | IDR 102.00 | IDR 105.00 | IDR 101.00 | 3.85M |
| 2026-06-11 | IDR 101.00 | +2.02% | IDR 100.00 | IDR 104.00 | IDR 99.00 | 5.10M |
| 2026-06-10 | IDR 99.00 | +4.21% | IDR 96.00 | IDR 105.00 | IDR 94.00 | 5.56M |
| 2026-06-09 | IDR 95.00 | +4.40% | IDR 91.00 | IDR 96.00 | IDR 90.00 | 4.46M |
| 2026-06-08 | IDR 91.00 | -9.00% | IDR 98.00 | IDR 98.00 | IDR 85.00 | 18.86M |
| 2026-06-05 | IDR 100.00 | -5.66% | IDR 106.00 | IDR 106.00 | IDR 99.00 | 3.03M |
| 2026-06-04 | IDR 106.00 | -3.64% | IDR 110.00 | IDR 113.00 | IDR 94.00 | 9.02M |
| 2026-06-03 | IDR 110.00 | -2.65% | IDR 114.00 | IDR 114.00 | IDR 109.00 | 11.39M |
| 2026-06-02 | IDR 113.00 | -2.59% | IDR 117.00 | IDR 118.00 | IDR 113.00 | 11.29M |
| 2026-05-29 | IDR 116.00 | -1.69% | IDR 116.00 | IDR 118.00 | IDR 116.00 | 3.89M |
| 2026-05-28 | IDR 118.00 | 0.00% | IDR 118.00 | IDR 118.00 | IDR 118.00 | 0 |
| 2026-05-27 | IDR 118.00 | 0.00% | IDR 118.00 | IDR 118.00 | IDR 118.00 | 0 |
| 2026-05-26 | IDR 118.00 | +0.85% | IDR 117.00 | IDR 119.00 | IDR 116.00 | 3.17M |