Price History - BGTG

Kembali ke Company
Ticker: BGTG
Company: PT Bank Ganesha Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 76.00 76.00 75.00 75.00 2,536,200 0
18-Jan-2024 77.00 77.00 75.00 75.00 11,416,000 0
17-Jan-2024 77.00 77.00 76.00 76.00 3,489,500 0
16-Jan-2024 77.00 78.00 76.00 76.00 4,986,700 0
15-Jan-2024 78.00 78.00 76.00 77.00 2,071,400 0
12-Jan-2024 79.00 79.00 77.00 77.00 5,053,400 0
11-Jan-2024 78.00 79.00 77.00 78.00 5,293,300 0
10-Jan-2024 78.00 79.00 77.00 78.00 3,878,600 0
09-Jan-2024 77.00 80.00 77.00 78.00 6,396,200 0
08-Jan-2024 78.00 79.00 77.00 77.00 4,334,000 0
05-Jan-2024 78.00 79.00 78.00 78.00 3,334,700 0
04-Jan-2024 78.00 79.00 77.00 78.00 6,000,100 0
03-Jan-2024 78.00 82.00 77.00 78.00 37,282,700 0
02-Jan-2024 78.00 79.00 77.00 78.00 4,202,700 0
29-Dec-2023 78.00 79.00 77.00 77.00 2,948,500 0
28-Dec-2023 78.00 79.00 77.00 78.00 4,773,500 0
27-Dec-2023 79.00 80.00 77.00 77.00 4,245,900 0
22-Dec-2023 77.00 80.00 77.00 78.00 10,997,600 0
21-Dec-2023 77.00 78.00 76.00 76.00 7,056,200 0
20-Dec-2023 78.00 79.00 77.00 77.00 8,901,700 0
19-Dec-2023 79.00 81.00 78.00 78.00 22,424,400 0
18-Dec-2023 78.00 80.00 77.00 78.00 7,471,300 0
15-Dec-2023 80.00 81.00 78.00 79.00 26,035,700 0
14-Dec-2023 80.00 83.00 78.00 79.00 25,413,000 0
13-Dec-2023 83.00 85.00 79.00 79.00 22,677,200 0
12-Dec-2023 77.00 87.00 75.00 84.00 143,264,900 0
11-Dec-2023 77.00 80.00 76.00 77.00 11,508,800 0
08-Dec-2023 80.00 80.00 77.00 77.00 6,733,600 0
07-Dec-2023 78.00 81.00 76.00 79.00 20,464,400 0
06-Dec-2023 79.00 81.00 78.00 78.00 4,349,200 0
05-Dec-2023 80.00 82.00 79.00 79.00 6,239,300 0
04-Dec-2023 80.00 82.00 79.00 80.00 7,933,700 0
01-Dec-2023 79.00 82.00 78.00 79.00 9,464,700 0
30-Nov-2023 85.00 85.00 78.00 79.00 23,790,800 0
29-Nov-2023 77.00 85.00 77.00 84.00 39,785,900 0
28-Nov-2023 79.00 79.00 76.00 77.00 11,764,200 0
27-Nov-2023 84.00 87.00 79.00 79.00 54,277,600 0
24-Nov-2023 78.00 85.00 78.00 83.00 72,222,500 0
23-Nov-2023 75.00 82.00 75.00 78.00 35,734,500 0
22-Nov-2023 73.00 76.00 73.00 75.00 11,214,500 0
21-Nov-2023 72.00 73.00 71.00 73.00 6,754,500 0
20-Nov-2023 72.00 73.00 71.00 72.00 4,120,600 0
17-Nov-2023 72.00 74.00 72.00 72.00 4,486,200 0
16-Nov-2023 73.00 74.00 72.00 72.00 3,968,400 0
15-Nov-2023 72.00 74.00 72.00 72.00 12,547,900 0
14-Nov-2023 72.00 72.00 71.00 71.00 2,483,900 0
13-Nov-2023 72.00 74.00 71.00 72.00 14,223,600 0
10-Nov-2023 71.00 76.00 71.00 72.00 28,351,700 0
09-Nov-2023 72.00 74.00 71.00 71.00 15,252,500 0
08-Nov-2023 72.00 73.00 71.00 72.00 2,477,900 0
07-Nov-2023 73.00 74.00 71.00 72.00 6,682,300 0
06-Nov-2023 73.00 74.00 72.00 73.00 2,347,300 0
03-Nov-2023 71.00 74.00 71.00 72.00 7,505,900 0
02-Nov-2023 70.00 72.00 70.00 71.00 2,885,100 0
01-Nov-2023 72.00 72.00 70.00 70.00 3,849,000 0
31-Oct-2023 73.00 73.00 71.00 72.00 3,421,700 0
30-Oct-2023 72.00 74.00 71.00 72.00 10,410,300 0
27-Oct-2023 71.00 74.00 70.00 72.00 21,113,300 0
26-Oct-2023 70.00 71.00 69.00 71.00 11,158,700 0
25-Oct-2023 72.00 72.00 70.00 70.00 4,965,800 0
24-Oct-2023 70.00 73.00 70.00 71.00 5,260,000 0
23-Oct-2023 71.00 72.00 70.00 71.00 8,357,300 0
20-Oct-2023 73.00 77.00 71.00 71.00 48,591,200 0
19-Oct-2023 75.00 75.00 73.00 73.00 3,370,900 0
18-Oct-2023 75.00 77.00 74.00 75.00 7,926,900 0
17-Oct-2023 74.00 76.00 73.00 75.00 10,133,200 0
16-Oct-2023 75.00 76.00 74.00 74.00 2,460,300 0
13-Oct-2023 76.00 76.00 74.00 75.00 3,747,100 0
12-Oct-2023 75.00 77.00 75.00 76.00 5,879,200 0
11-Oct-2023 76.00 76.00 74.00 75.00 4,280,000 0
10-Oct-2023 75.00 79.00 75.00 75.00 13,544,100 0
09-Oct-2023 76.00 77.00 75.00 75.00 1,700,100 0
06-Oct-2023 76.00 79.00 75.00 76.00 11,453,300 0
05-Oct-2023 75.00 79.00 74.00 75.00 14,411,700 0
04-Oct-2023 76.00 84.00 74.00 75.00 25,048,200 0
03-Oct-2023 79.00 79.00 76.00 76.00 8,339,200 0
02-Oct-2023 79.00 80.00 77.00 79.00 5,128,800 0
29-Sep-2023 78.00 79.00 78.00 79.00 4,990,400 0
27-Sep-2023 80.00 81.00 78.00 78.00 8,712,500 0
26-Sep-2023 78.00 83.00 77.00 80.00 34,307,400 0
25-Sep-2023 79.00 80.00 77.00 77.00 7,630,300 0
22-Sep-2023 80.00 80.00 78.00 79.00 3,695,800 0
21-Sep-2023 80.00 82.00 78.00 80.00 14,380,100 0
20-Sep-2023 79.00 81.00 79.00 79.00 4,195,400 0
19-Sep-2023 79.00 82.00 78.00 79.00 27,194,900 0
18-Sep-2023 78.00 80.00 78.00 79.00 5,453,500 0
15-Sep-2023 79.00 81.00 78.00 78.00 6,715,600 0
14-Sep-2023 80.00 83.00 78.00 79.00 30,200,700 0
13-Sep-2023 76.00 83.00 76.00 80.00 20,164,100 0
12-Sep-2023 83.00 83.00 82.00 83.00 3,931,000 0
11-Sep-2023 82.00 84.00 82.00 83.00 6,176,800 0
08-Sep-2023 84.00 84.00 82.00 83.00 6,130,700 0
07-Sep-2023 83.00 88.00 82.00 84.00 35,849,900 0
06-Sep-2023 83.00 84.00 82.00 83.00 5,593,500 0
05-Sep-2023 84.00 84.00 82.00 83.00 4,366,500 0
04-Sep-2023 84.00 84.00 82.00 83.00 9,857,600 0
01-Sep-2023 86.00 86.00 83.00 84.00 10,482,500 0
31-Aug-2023 87.00 88.00 85.00 86.00 10,373,800 0
30-Aug-2023 85.00 87.00 85.00 87.00 13,280,100 0
29-Aug-2023 84.00 86.00 84.00 86.00 10,065,400 0