Price History - BGTG

Kembali ke Company
Ticker: BGTG
Company: PT Bank Ganesha Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 105.00 106.00 99.00 101.00 37,961,100 0
25-Oct-2022 105.00 110.00 101.00 104.00 124,410,500 0
24-Oct-2022 100.00 106.00 98.00 104.00 58,110,700 0
21-Oct-2022 98.00 101.00 97.00 99.00 31,137,300 0
20-Oct-2022 97.00 99.00 96.00 97.00 6,422,800 0
19-Oct-2022 98.00 101.00 96.00 97.00 20,555,000 0
18-Oct-2022 94.00 101.00 92.00 98.00 37,386,400 0
17-Oct-2022 96.00 96.00 92.00 93.00 12,564,300 0
14-Oct-2022 98.00 101.00 96.00 96.00 11,651,600 0
13-Oct-2022 102.00 104.00 98.00 98.00 27,804,200 0
12-Oct-2022 100.00 107.00 99.00 102.00 80,963,700 0
11-Oct-2022 101.00 102.00 98.00 101.00 29,965,500 0
10-Oct-2022 98.00 100.00 92.00 100.00 16,702,200 0
07-Oct-2022 135.00 135.00 97.00 98.00 50,405,900 0
06-Oct-2022 95.00 101.00 93.00 100.00 40,833,700 0
05-Oct-2022 95.00 98.00 95.00 95.00 8,829,400 0
04-Oct-2022 90.00 99.00 90.00 95.00 47,349,100 0
03-Oct-2022 88.00 93.00 88.00 90.00 8,007,800 0
30-Sep-2022 95.00 95.00 89.00 91.00 24,825,500 0
29-Sep-2022 96.00 99.00 94.00 95.00 19,679,900 0
28-Sep-2022 93.00 99.00 93.00 96.00 16,673,100 0
27-Sep-2022 100.00 102.00 99.00 99.00 14,974,700 0
26-Sep-2022 101.00 102.00 100.00 100.00 12,360,000 0
23-Sep-2022 102.00 103.00 100.00 101.00 17,528,300 0
22-Sep-2022 101.00 103.00 99.00 101.00 37,671,500 0
21-Sep-2022 105.00 105.00 98.00 101.00 41,036,200 0
20-Sep-2022 102.00 106.00 99.00 103.00 28,056,900 0
19-Sep-2022 110.00 110.00 102.00 102.00 79,998,100 0
16-Sep-2022 119.00 119.00 109.00 109.00 142,332,500 0
15-Sep-2022 119.00 121.00 116.00 117.00 32,645,000 0
14-Sep-2022 119.00 120.00 118.00 119.00 9,018,000 0
13-Sep-2022 118.00 120.00 118.00 119.00 10,694,700 0
12-Sep-2022 119.00 120.00 118.00 118.00 7,017,100 0
09-Sep-2022 120.00 121.00 118.00 119.00 10,507,600 0
08-Sep-2022 117.00 122.00 117.00 120.00 31,210,900 0
07-Sep-2022 125.00 126.00 116.00 117.00 15,164,900 0
06-Sep-2022 118.00 119.00 117.00 117.00 11,794,600 0
05-Sep-2022 118.00 121.00 116.00 118.00 38,297,300 0
02-Sep-2022 118.00 124.00 117.00 118.00 22,691,900 0
01-Sep-2022 119.00 120.00 117.00 118.00 5,440,900 0
31-Aug-2022 122.00 122.00 118.00 118.00 4,288,400 0
30-Aug-2022 118.00 124.00 116.00 120.00 24,554,400 0
29-Aug-2022 120.00 121.00 116.00 118.00 13,543,300 0
26-Aug-2022 122.00 124.00 120.00 121.00 8,464,200 0
25-Aug-2022 124.00 128.00 121.00 122.00 25,803,500 0
24-Aug-2022 122.00 126.00 119.00 123.00 30,554,800 0
23-Aug-2022 121.00 123.00 119.00 121.00 12,370,000 0
22-Aug-2022 127.00 127.00 118.00 120.00 33,045,100 0
19-Aug-2022 125.00 128.00 125.00 126.00 9,004,100 0
18-Aug-2022 124.00 128.00 124.00 125.00 10,313,600 0
16-Aug-2022 128.00 130.00 124.00 125.00 14,401,900 0
15-Aug-2022 129.00 131.00 127.00 128.00 8,622,300 0
12-Aug-2022 127.00 132.00 126.00 128.00 10,678,000 0
11-Aug-2022 125.00 129.00 124.00 127.00 13,629,400 0
10-Aug-2022 131.00 132.00 125.00 127.00 20,910,300 0
09-Aug-2022 131.00 134.00 129.00 131.00 29,498,200 0
08-Aug-2022 133.00 134.00 130.00 131.00 14,481,400 0
05-Aug-2022 133.00 135.00 132.00 133.00 15,820,400 0
04-Aug-2022 132.00 136.00 130.00 132.00 30,240,900 0
03-Aug-2022 136.00 138.00 131.00 131.00 70,022,000 0
02-Aug-2022 126.00 137.00 125.00 135.00 98,913,000 0
01-Aug-2022 127.00 132.00 126.00 126.00 19,233,700 0
29-Jul-2022 129.00 131.00 127.00 127.00 12,112,300 0
28-Jul-2022 127.00 130.00 126.00 128.00 15,500,500 0
27-Jul-2022 127.00 127.00 123.00 126.00 11,101,900 0
26-Jul-2022 127.00 131.00 126.00 127.00 10,591,100 0
25-Jul-2022 130.00 133.00 127.00 128.00 14,151,900 0
22-Jul-2022 129.00 132.00 129.00 130.00 17,241,200 0
21-Jul-2022 127.00 131.00 127.00 128.00 22,057,400 0
20-Jul-2022 125.00 130.00 123.00 127.00 35,049,200 0
19-Jul-2022 124.00 126.00 122.00 124.00 23,458,000 0
18-Jul-2022 121.00 126.00 121.00 124.00 34,637,200 0
15-Jul-2022 118.00 126.00 116.00 120.00 64,769,000 0
14-Jul-2022 118.00 122.00 115.00 116.00 17,809,400 0
13-Jul-2022 123.00 124.00 118.00 118.00 27,003,200 0
12-Jul-2022 119.00 127.00 114.00 122.00 82,483,800 0
11-Jul-2022 111.00 119.00 111.00 118.00 50,023,800 0
08-Jul-2022 111.00 113.00 109.00 111.00 15,988,900 0
07-Jul-2022 110.00 113.00 110.00 111.00 12,143,500 0
06-Jul-2022 108.00 113.00 107.00 109.00 15,074,600 0
05-Jul-2022 106.00 111.00 106.00 108.00 13,752,400 0
04-Jul-2022 111.00 112.00 104.00 106.00 19,227,800 0
01-Jul-2022 117.00 118.00 109.00 111.00 23,860,000 0
30-Jun-2022 124.00 124.00 115.00 117.00 26,835,700 0
29-Jun-2022 126.00 127.00 122.00 123.00 21,694,400 0
28-Jun-2022 130.00 131.00 124.00 125.00 16,115,700 0
27-Jun-2022 128.00 137.00 128.00 129.00 49,736,700 0
24-Jun-2022 127.00 129.00 126.00 126.00 7,202,500 0
23-Jun-2022 127.00 129.00 126.00 127.00 6,451,600 0
22-Jun-2022 132.00 132.00 126.00 126.00 12,377,900 0
21-Jun-2022 125.00 132.00 125.00 128.00 28,850,800 0
20-Jun-2022 123.00 126.00 122.00 125.00 7,995,800 0
17-Jun-2022 125.00 127.00 122.00 123.00 15,712,000 0
16-Jun-2022 124.00 131.00 124.00 125.00 31,845,100 0
15-Jun-2022 133.00 135.00 124.00 124.00 46,931,500 0
14-Jun-2022 137.00 139.00 133.00 133.00 12,255,500 0
13-Jun-2022 145.00 145.00 135.00 137.00 29,333,500 0
10-Jun-2022 152.00 159.00 144.00 145.00 106,817,800 0
09-Jun-2022 147.00 152.00 147.00 152.00 23,689,800 0
08-Jun-2022 146.00 152.00 145.00 147.00 12,082,400 0