Price History - BGTG

Kembali ke Company
Ticker: BGTG
Company: PT Bank Ganesha Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 144.00 152.00 144.00 146.00 15,337,100 0
06-Jun-2022 147.00 147.00 143.00 144.00 7,251,000 0
03-Jun-2022 147.00 148.00 143.00 146.00 9,233,100 0
02-Jun-2022 149.00 154.00 145.00 147.00 16,750,000 0
31-May-2022 149.00 155.00 148.00 149.00 24,704,700 0
30-May-2022 140.00 149.00 140.00 148.00 21,692,600 0
27-May-2022 138.00 143.00 137.00 140.00 11,082,600 0
25-May-2022 142.00 144.00 137.00 138.00 13,805,800 0
24-May-2022 142.00 149.00 141.00 141.00 10,699,300 0
23-May-2022 148.00 149.00 142.00 142.00 6,644,400 0
20-May-2022 147.00 149.00 143.00 146.00 8,767,000 0
19-May-2022 147.00 152.00 141.00 145.00 29,424,300 0
18-May-2022 140.00 148.00 136.00 148.00 14,067,200 0
17-May-2022 136.00 144.00 136.00 139.00 12,012,000 0
13-May-2022 142.00 142.00 134.00 136.00 13,423,500 0
12-May-2022 152.00 152.00 141.00 141.00 17,940,100 0
11-May-2022 155.00 157.00 150.00 151.00 13,198,200 0
10-May-2022 153.00 153.00 143.00 153.00 31,916,900 0
09-May-2022 161.00 161.00 150.00 153.00 24,169,100 0
28-Apr-2022 163.00 165.00 159.00 161.00 15,373,300 0
27-Apr-2022 158.00 166.00 158.00 163.00 21,276,700 0
26-Apr-2022 158.00 162.00 155.00 158.00 20,066,600 0
25-Apr-2022 163.00 166.00 156.00 157.00 44,663,900 0
22-Apr-2022 172.00 173.00 166.00 166.00 27,096,700 0
21-Apr-2022 172.00 175.00 171.00 172.00 12,087,800 0
20-Apr-2022 174.00 176.00 171.00 172.00 16,788,000 0
19-Apr-2022 176.00 180.00 172.00 174.00 29,904,400 0
18-Apr-2022 185.00 185.00 175.00 177.00 33,564,600 0
14-Apr-2022 175.00 186.00 170.00 184.00 75,310,900 0
13-Apr-2022 177.00 178.00 169.00 174.00 32,975,100 0
12-Apr-2022 183.00 183.00 176.00 176.00 29,293,300 0
11-Apr-2022 194.00 194.00 182.00 182.00 56,812,800 0
08-Apr-2022 195.00 196.00 193.00 193.00 15,869,900 0
07-Apr-2022 194.00 197.00 192.00 194.00 22,201,900 0
06-Apr-2022 194.00 196.00 192.00 193.00 26,732,800 0
05-Apr-2022 193.00 197.00 192.00 193.00 29,183,100 0
04-Apr-2022 198.00 200.00 192.00 193.00 49,969,400 0
01-Apr-2022 200.00 206.00 197.00 198.00 42,817,200 0
31-Mar-2022 198.00 208.00 194.00 199.00 142,069,000 0
30-Mar-2022 200.00 204.00 196.00 198.00 40,889,400 0
29-Mar-2022 193.00 206.00 192.00 199.00 113,810,700 0
28-Mar-2022 193.00 196.00 191.00 192.00 27,191,700 0
25-Mar-2022 198.00 198.00 193.00 193.00 34,485,400 0
24-Mar-2022 198.00 200.00 196.00 197.00 27,011,800 0
23-Mar-2022 200.00 202.00 197.00 198.00 37,488,700 0
22-Mar-2022 199.00 202.00 197.00 198.00 31,950,600 0
21-Mar-2022 204.00 206.00 195.00 199.00 54,634,700 0
18-Mar-2022 208.00 214.00 202.00 204.00 57,223,300 0
17-Mar-2022 216.00 216.00 202.00 208.00 108,197,300 0
16-Mar-2022 200.00 216.00 198.00 214.00 192,326,000 0
15-Mar-2022 194.00 204.00 193.00 198.00 54,417,100 0
14-Mar-2022 200.00 202.00 193.00 193.00 30,309,900 0
11-Mar-2022 204.00 206.00 198.00 199.00 34,538,200 0
10-Mar-2022 188.00 208.00 188.00 202.00 137,389,800 0
09-Mar-2022 187.00 192.00 185.00 188.00 34,928,100 0
08-Mar-2022 199.00 204.00 187.00 187.00 91,938,300 0
07-Mar-2022 193.00 202.00 183.00 198.00 101,559,700 0
04-Mar-2022 200.00 208.00 192.00 193.00 119,568,600 0
02-Mar-2022 208.00 212.00 198.00 204.00 90,806,400 0
01-Mar-2022 220.00 224.00 206.00 208.00 99,042,700 0
25-Feb-2022 216.00 226.00 216.00 218.00 68,051,200 0
24-Feb-2022 232.00 234.00 216.00 216.00 149,093,700 0
23-Feb-2022 226.00 238.00 210.00 232.00 328,134,500 0
22-Feb-2022 231.48 241.04 220.00 220.00 297,841,452 0
21-Feb-2022 237.22 239.13 223.83 229.57 306,793,578 0
18-Feb-2022 254.43 265.91 239.13 239.13 275,960,706 0
17-Feb-2022 277.39 277.39 254.43 256.35 263,528,678 0
16-Feb-2022 283.13 292.70 260.17 264.00 466,922,366 0
15-Feb-2022 260.17 281.22 258.26 279.30 354,692,145 0
14-Feb-2022 267.83 267.83 254.43 258.26 108,453,410 0
11-Feb-2022 254.43 269.74 252.52 265.91 259,506,499 0
10-Feb-2022 258.26 265.91 241.04 252.52 188,759,618 0
09-Feb-2022 275.48 285.04 252.52 254.43 544,116,672 0
08-Feb-2022 246.78 275.48 244.87 269.74 597,634,768 0
07-Feb-2022 235.30 252.52 231.48 244.87 420,172,859 0
04-Feb-2022 239.13 239.13 218.09 233.39 190,947,233 0
03-Feb-2022 227.65 229.57 214.26 220.00 85,830,287 0
02-Feb-2022 218.09 231.48 214.26 225.74 136,860,200 0
31-Jan-2022 208.52 221.91 206.61 216.17 113,550,003 0
28-Jan-2022 204.70 212.35 202.78 206.61 58,265,611 0
27-Jan-2022 214.26 216.17 200.87 202.78 77,311,919 0
26-Jan-2022 197.04 218.09 195.13 214.26 141,466,788 0
25-Jan-2022 210.43 216.17 204.70 204.70 101,420,948 0
24-Jan-2022 235.30 241.04 220.00 220.00 133,901,353 0
21-Jan-2022 233.39 241.04 231.48 235.30 117,444,532 0
20-Jan-2022 241.04 254.43 231.48 233.39 503,782,600 0
19-Jan-2022 210.43 244.87 206.61 239.13 518,417,089 0
18-Jan-2022 210.43 216.17 198.96 210.43 91,255,989 0
17-Jan-2022 206.61 212.35 204.70 208.52 42,519,177 0
14-Jan-2022 214.26 214.26 204.70 206.61 43,720,196 0
13-Jan-2022 202.78 216.17 200.87 212.35 111,738,753 0
12-Jan-2022 191.30 208.52 191.30 200.87 87,017,924 0
11-Jan-2022 218.09 220.00 204.70 204.70 110,796,798 0
10-Jan-2022 220.00 223.83 212.35 218.09 105,563,250 0
07-Jan-2022 229.57 229.57 218.09 220.00 114,294,890 0
06-Jan-2022 212.35 229.57 210.43 225.74 344,114,649 0
05-Jan-2022 221.91 231.48 210.43 212.35 291,191,626 0
04-Jan-2022 237.22 244.87 220.00 221.91 210,205,768 0
03-Jan-2022 235.30 241.04 221.91 235.30 112,000,012 0
30-Dec-2021 242.96 244.87 227.65 233.39 121,624,575 0