Price History - BGTG

Kembali ke Company
Ticker: BGTG
Company: PT Bank Ganesha Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 248.70 252.52 235.30 239.13 342,902,549 0
28-Dec-2021 269.74 281.22 252.52 252.52 239,212,440 0
27-Dec-2021 281.22 281.22 264.00 269.74 72,159,290 0
24-Dec-2021 252.52 283.13 252.52 275.48 177,284,286 0
23-Dec-2021 296.52 296.52 267.83 267.83 218,454,826 0
22-Dec-2021 309.91 313.74 286.96 286.96 232,147,778 0
21-Dec-2021 313.74 327.13 304.17 308.00 229,263,786 0
20-Dec-2021 325.22 329.04 304.17 309.91 199,422,945 0
17-Dec-2021 334.78 348.17 321.39 325.22 222,641,874 0
16-Dec-2021 332.87 342.43 315.65 332.87 176,312,117 0
15-Dec-2021 327.13 350.09 321.39 330.96 343,753,863 0
14-Dec-2021 325.22 330.96 308.00 325.22 315,604,673 0
13-Dec-2021 294.61 357.74 292.70 319.48 991,074,508 0
10-Dec-2021 304.17 323.30 286.96 294.61 282,548,954 0
09-Dec-2021 294.61 321.39 288.87 304.17 483,736,733 0
08-Dec-2021 252.52 304.17 250.61 292.70 922,120,373 0
07-Dec-2021 216.17 267.83 216.17 250.61 1,042,292,394 0
06-Dec-2021 197.04 216.17 197.04 214.26 150,650,483 0
03-Dec-2021 193.22 210.43 193.22 197.04 147,714,009 0
02-Dec-2021 193.22 198.96 191.30 193.22 28,475,580 0
01-Dec-2021 197.04 200.87 193.22 193.22 38,198,312 0
30-Nov-2021 200.87 218.09 190.35 195.13 295,735,383 0
29-Nov-2021 195.13 206.61 187.48 198.96 101,678,026 0
26-Nov-2021 198.96 206.61 193.22 193.22 65,851,537 0
25-Nov-2021 208.52 210.43 195.13 197.04 86,228,605 0
24-Nov-2021 200.87 216.17 200.87 206.61 127,084,777 0
23-Nov-2021 210.43 212.35 200.87 202.78 45,306,674 0
22-Nov-2021 220.00 220.00 204.70 210.43 66,482,574 0
19-Nov-2021 223.83 231.48 206.61 216.17 143,602,548 0
18-Nov-2021 231.48 237.22 220.00 221.91 155,919,785 0
17-Nov-2021 237.22 258.26 231.48 231.48 427,376,776 0
16-Nov-2021 233.39 242.96 220.00 237.22 428,504,613 0
15-Nov-2021 214.26 241.04 212.35 227.65 488,560,880 0
12-Nov-2021 208.52 227.65 208.52 212.35 253,974,474 0
11-Nov-2021 220.00 220.00 204.70 210.43 79,892,730 0
10-Nov-2021 204.70 220.00 200.87 216.17 203,984,475 0
09-Nov-2021 229.57 235.30 210.43 210.43 277,001,352 0
08-Nov-2021 187.48 227.65 184.61 225.74 785,458,286 0
05-Nov-2021 179.83 198.96 178.87 186.52 338,032,192 0
04-Nov-2021 178.87 182.70 177.91 178.87 31,476,663 0
03-Nov-2021 179.83 182.70 175.04 177.91 43,602,582 0
02-Nov-2021 186.52 188.43 176.00 176.96 78,460,770 0
01-Nov-2021 178.87 189.39 176.00 184.61 148,774,623 0
29-Oct-2021 172.17 180.78 171.22 177.91 72,944,218 0
28-Oct-2021 176.00 183.65 168.35 171.22 89,079,561 0
27-Oct-2021 185.57 189.39 173.13 175.04 110,793,243 0
26-Oct-2021 198.96 206.61 185.57 185.57 291,156,081 0
25-Oct-2021 170.26 198.96 170.26 198.96 503,846,582 0
22-Oct-2021 167.39 171.22 166.43 168.35 22,456,896 0
21-Oct-2021 167.39 173.13 165.48 166.43 48,304,098 0
19-Oct-2021 172.17 172.17 165.48 167.39 45,744,824 0
18-Oct-2021 164.52 175.04 164.52 171.22 171,666,011 0
15-Oct-2021 165.48 175.04 161.65 164.52 174,579,903 0
14-Oct-2021 161.65 175.04 156.87 163.57 214,167,415 0