Price History - BGTG

Kembali ke Company
Ticker: BGTG
Company: PT Bank Ganesha Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 84.00 86.00 84.00 84.00 10,204,700 0
25-Aug-2023 87.00 88.00 85.00 85.00 10,826,600 0
24-Aug-2023 85.00 88.00 84.00 87.00 39,553,000 0
23-Aug-2023 84.00 85.00 83.00 85.00 7,960,900 0
22-Aug-2023 84.00 85.00 83.00 85.00 8,320,900 0
21-Aug-2023 85.00 86.00 83.00 84.00 13,440,500 0
18-Aug-2023 83.00 88.00 83.00 84.00 53,644,800 0
16-Aug-2023 87.00 88.00 84.00 84.00 14,023,400 0
15-Aug-2023 85.00 88.00 85.00 87.00 18,014,800 0
14-Aug-2023 91.00 92.00 84.00 85.00 50,405,700 0
11-Aug-2023 91.00 93.00 90.00 91.00 11,643,700 0
10-Aug-2023 93.00 94.00 90.00 91.00 35,607,700 0
09-Aug-2023 89.00 96.00 88.00 92.00 108,615,600 0
08-Aug-2023 89.00 91.00 86.00 89.00 33,686,900 0
07-Aug-2023 85.00 90.00 83.00 88.00 36,977,300 0
04-Aug-2023 84.00 86.00 83.00 83.00 10,386,800 0
03-Aug-2023 85.00 88.00 84.00 85.00 19,895,400 0
02-Aug-2023 92.00 92.00 84.00 85.00 34,643,000 0
01-Aug-2023 85.00 88.00 82.00 87.00 33,131,000 0
31-Jul-2023 84.00 87.00 83.00 85.00 19,013,600 0
28-Jul-2023 86.00 88.00 83.00 83.00 32,777,400 0
27-Jul-2023 89.00 90.00 86.00 86.00 21,931,200 0
26-Jul-2023 88.00 94.00 88.00 88.00 43,086,800 0
25-Jul-2023 90.00 91.00 88.00 88.00 10,885,700 0
24-Jul-2023 87.00 92.00 86.00 90.00 37,722,400 0
21-Jul-2023 91.00 91.00 87.00 87.00 19,239,500 0
20-Jul-2023 87.00 93.00 86.00 91.00 48,463,600 0
18-Jul-2023 97.00 97.00 87.00 87.00 89,293,800 0
17-Jul-2023 98.00 100.00 94.00 96.00 51,367,600 0
14-Jul-2023 93.00 101.00 93.00 98.00 96,822,700 0
13-Jul-2023 97.00 106.00 91.00 93.00 318,169,100 0
12-Jul-2023 84.00 101.00 80.00 96.00 439,547,900 0
11-Jul-2023 72.00 83.00 71.00 83.00 137,586,700 0
10-Jul-2023 72.00 74.00 70.00 71.00 21,397,400 0
07-Jul-2023 70.00 76.00 70.00 72.00 62,360,000 0
06-Jul-2023 65.00 76.00 64.00 70.00 125,684,400 0
05-Jul-2023 64.00 65.00 64.00 65.00 1,647,800 0
04-Jul-2023 64.00 66.00 64.00 64.00 3,530,500 0
03-Jul-2023 65.00 65.00 63.00 64.00 4,891,300 0
27-Jun-2023 65.00 66.00 64.00 65.00 1,954,600 0
26-Jun-2023 65.00 66.00 64.00 65.00 2,895,200 0
23-Jun-2023 66.00 67.00 65.00 65.00 4,870,000 0
22-Jun-2023 65.00 67.00 65.00 66.00 9,898,400 0
21-Jun-2023 66.00 66.00 64.00 65.00 6,709,800 0
20-Jun-2023 66.00 67.00 65.00 65.00 4,553,300 0
19-Jun-2023 66.00 67.00 65.00 66.00 3,700,000 0
16-Jun-2023 64.00 67.00 64.00 65.00 4,829,500 0
15-Jun-2023 64.00 66.00 64.00 65.00 5,517,000 0
14-Jun-2023 66.00 67.00 64.00 64.00 6,131,300 0
13-Jun-2023 66.00 67.00 65.00 65.00 7,938,000 0
12-Jun-2023 65.00 69.00 64.00 66.00 38,392,600 0
09-Jun-2023 65.00 66.00 63.00 65.00 6,490,700 0
08-Jun-2023 63.00 66.00 62.00 64.00 16,252,900 0
07-Jun-2023 63.00 64.00 61.00 63.00 2,403,900 0