Price History - BGTG

Kembali ke Company
Ticker: BGTG
Company: PT Bank Ganesha Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 62.00 63.00 61.00 63.00 2,251,300 0
05-Jun-2023 60.00 62.00 60.00 62.00 3,838,600 0
31-May-2023 62.00 63.00 60.00 60.00 6,971,800 0
30-May-2023 63.00 64.00 62.00 62.00 6,342,300 0
29-May-2023 64.00 65.00 62.00 63.00 5,961,300 0
26-May-2023 65.00 65.00 63.00 64.00 5,962,700 0
25-May-2023 66.00 66.00 64.00 65.00 4,630,700 0
24-May-2023 67.00 67.00 65.00 66.00 2,807,700 0
23-May-2023 66.00 68.00 65.00 67.00 5,237,900 0
22-May-2023 65.00 66.00 64.00 66.00 3,232,000 0
19-May-2023 65.00 66.00 64.00 65.00 5,471,200 0
17-May-2023 65.00 66.00 63.00 64.00 5,060,100 0
16-May-2023 66.00 67.00 65.00 65.00 3,421,700 0
15-May-2023 67.00 67.00 65.00 66.00 4,958,000 0
12-May-2023 67.00 68.00 66.00 66.00 5,778,200 0
11-May-2023 67.00 68.00 66.00 67.00 6,298,900 0
10-May-2023 67.00 68.00 65.00 67.00 10,032,800 0
09-May-2023 66.00 67.00 65.00 66.00 3,959,200 0
08-May-2023 66.00 67.00 65.00 66.00 9,983,900 0
05-May-2023 67.00 70.00 66.00 66.00 32,120,600 0
04-May-2023 66.00 68.00 65.00 67.00 10,931,700 0
03-May-2023 66.00 68.00 66.00 66.00 2,731,800 0
02-May-2023 63.00 68.00 63.00 66.00 3,866,600 0
28-Apr-2023 72.00 75.00 66.00 67.00 50,183,500 0
27-Apr-2023 65.00 70.00 64.00 69.00 21,765,300 0
26-Apr-2023 64.00 65.00 63.00 65.00 2,989,600 0
18-Apr-2023 64.00 65.00 61.00 64.00 9,329,100 0
17-Apr-2023 68.00 68.00 63.00 63.00 19,985,300 0
14-Apr-2023 68.00 70.00 66.00 67.00 11,488,100 0
13-Apr-2023 70.00 71.00 68.00 68.00 7,089,200 0
12-Apr-2023 68.00 74.00 67.00 70.00 34,057,000 0
11-Apr-2023 68.00 70.00 67.00 68.00 3,497,000 0
10-Apr-2023 70.00 71.00 67.00 68.00 8,826,100 0
06-Apr-2023 69.00 73.00 68.00 70.00 25,498,000 0
05-Apr-2023 68.00 69.00 68.00 68.00 4,016,600 0
04-Apr-2023 70.00 70.00 68.00 69.00 6,773,600 0
03-Apr-2023 69.00 72.00 69.00 69.00 5,553,900 0
31-Mar-2023 69.00 70.00 68.00 69.00 4,681,300 0
30-Mar-2023 70.00 71.00 69.00 69.00 9,084,400 0
29-Mar-2023 67.00 70.00 67.00 70.00 16,666,400 0
28-Mar-2023 67.00 69.00 67.00 67.00 5,326,500 0
27-Mar-2023 63.00 68.00 63.00 67.00 7,097,100 0
24-Mar-2023 74.00 77.00 67.00 67.00 59,298,300 0
21-Mar-2023 64.00 73.00 62.00 71.00 23,725,100 0
20-Mar-2023 68.00 68.00 64.00 64.00 18,025,200 0
17-Mar-2023 70.00 71.00 67.00 68.00 21,381,200 0