Price History - BGTG

Kembali ke Company
Ticker: BGTG
Company: PT Bank Ganesha Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 168.35 171.22 158.78 158.78 50,050,112 0
12-Oct-2021 179.83 185.57 168.35 168.35 59,782,985 0
11-Oct-2021 188.43 190.35 176.00 178.87 48,004,366 0
08-Oct-2021 191.30 195.13 185.57 187.48 27,573,980 0
07-Oct-2021 187.48 198.96 187.48 191.30 46,749,297 0
06-Oct-2021 185.57 197.04 181.74 187.48 85,461,973 0
05-Oct-2021 190.35 191.30 181.74 186.52 43,371,118 0
04-Oct-2021 190.35 202.78 188.43 190.35 59,867,457 0
01-Oct-2021 195.13 200.87 187.48 190.35 39,825,458 0
30-Sep-2021 202.78 204.70 191.30 195.13 44,384,896 0
29-Sep-2021 186.52 212.35 179.83 200.87 256,933,216 0
28-Sep-2021 197.04 208.52 184.61 186.52 63,786,345 0
27-Sep-2021 210.43 210.43 193.22 197.04 36,470,697 0
24-Sep-2021 206.61 214.26 200.87 200.87 91,859,635 0
23-Sep-2021 223.83 231.48 206.61 210.43 127,102,446 0
22-Sep-2021 223.83 237.22 221.91 221.91 96,158,755 0
21-Sep-2021 229.57 231.48 221.91 223.83 58,977,043 0
20-Sep-2021 235.30 242.96 229.57 231.48 96,607,255 0
17-Sep-2021 239.13 246.78 231.48 235.30 165,024,339 0
16-Sep-2021 223.83 241.04 220.00 237.22 273,303,055 0
15-Sep-2021 221.91 227.65 218.09 221.91 50,263,490 0
14-Sep-2021 223.83 229.57 212.35 221.91 114,609,154 0
13-Sep-2021 221.91 231.48 212.35 221.91 152,794,816 0
10-Sep-2021 197.04 223.83 197.04 218.09 269,257,248 0
09-Sep-2021 208.52 214.26 195.13 195.13 72,308,058 0
08-Sep-2021 216.17 220.00 204.70 208.52 52,034,386 0
07-Sep-2021 223.83 229.57 214.26 216.17 95,574,137 0
06-Sep-2021 210.43 221.91 204.70 220.00 92,833,476 0
03-Sep-2021 214.26 223.83 204.70 208.52 98,442,238 0
02-Sep-2021 229.57 235.30 214.26 214.26 110,951,630 0
01-Sep-2021 237.22 244.87 229.57 229.57 112,737,371 0
31-Aug-2021 229.57 242.96 223.83 237.22 125,775,345 0
30-Aug-2021 242.96 244.87 227.65 229.57 199,172,350 0
27-Aug-2021 260.17 264.00 242.96 242.96 269,216,057 0
26-Aug-2021 256.35 277.39 246.78 260.17 450,615,882 0
25-Aug-2021 273.57 292.70 250.61 256.35 657,912,776 0
24-Aug-2021 277.39 279.30 256.35 264.00 259,142,680 0
23-Aug-2021 241.04 279.30 233.39 271.65 395,984,272 0
20-Aug-2021 212.35 248.70 202.78 237.22 267,404,388 0
19-Aug-2021 229.57 229.57 214.26 214.26 126,435,759 0
18-Aug-2021 246.78 262.09 229.57 229.57 194,779,348 0
16-Aug-2021 264.00 269.74 246.78 246.78 140,317,206 0
13-Aug-2021 281.22 283.13 264.00 264.00 150,246,624 0
12-Aug-2021 306.09 306.09 283.13 283.13 165,213,776 0
10-Aug-2021 309.91 309.91 283.13 302.26 282,560,350 0
09-Aug-2021 302.26 329.04 290.78 302.26 645,648,648 0