Price History - BGTG

Kembali ke Company
Ticker: BGTG
Company: PT Bank Ganesha Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 292.70 306.09 277.39 298.43 410,540,769 0
05-Aug-2021 308.00 317.57 292.70 294.61 419,745,687 0
04-Aug-2021 296.52 315.65 292.70 308.00 905,950,321 0
03-Aug-2021 275.48 311.83 273.57 292.70 1,152,540,746 0
02-Aug-2021 260.17 304.17 250.61 273.57 1,544,825,153 0
30-Jul-2021 239.13 264.00 231.48 254.43 667,069,185 0
29-Jul-2021 246.78 254.43 231.48 239.13 369,103,637 0
28-Jul-2021 265.91 267.83 246.78 248.70 477,742,721 0
27-Jul-2021 269.74 277.39 248.70 264.00 1,333,107,970 0
26-Jul-2021 210.43 258.26 210.43 258.26 1,774,917,776 0
23-Jul-2021 177.91 206.61 169.30 206.61 944,070,746 0
22-Jul-2021 190.35 208.52 176.00 176.00 937,768,012 0
21-Jul-2021 164.52 193.22 163.57 188.43 1,551,929,856 0
19-Jul-2021 144.43 170.26 143.48 161.65 1,473,714,454 0
16-Jul-2021 132.00 148.26 130.09 142.52 637,974,695 0
15-Jul-2021 125.30 132.00 120.52 130.09 174,794,639 0
14-Jul-2021 135.83 141.57 124.35 125.30 323,871,922 0
13-Jul-2021 132.00 160.70 127.22 132.96 1,110,610,682 0
12-Jul-2021 129.13 136.78 126.26 131.04 132,499,084 0
09-Jul-2021 133.91 144.43 128.17 129.13 404,404,994 0
08-Jul-2021 123.39 140.61 117.65 132.96 422,336,010 0
07-Jul-2021 113.83 128.17 113.83 122.43 169,654,451 0
06-Jul-2021 125.30 126.26 115.74 115.74 127,428,105 0
05-Jul-2021 115.74 127.22 113.83 124.35 164,613,685 0
02-Jul-2021 113.83 116.70 112.87 113.83 21,458,591 0
01-Jul-2021 117.65 117.65 111.91 112.87 21,482,845 0
30-Jun-2021 113.83 121.48 112.87 115.74 80,504,321 0
29-Jun-2021 119.57 123.39 112.87 112.87 96,368,787 0
28-Jun-2021 127.22 130.09 118.61 120.52 48,736,393 0
25-Jun-2021 125.30 132.00 122.43 126.26 110,962,711 0
24-Jun-2021 118.61 129.13 117.65 122.43 95,941,300 0
23-Jun-2021 134.87 144.43 126.26 126.26 304,539,682 0
22-Jun-2021 136.78 150.17 134.87 134.87 114,761,058 0
21-Jun-2021 147.30 163.57 140.61 144.43 181,677,601 0