Price History - BGTG

Kembali ke Company
Ticker: BGTG
Company: PT Bank Ganesha Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 71.00 75.00 71.00 71.00 24,387,400 0
15-Mar-2023 86.00 86.00 76.00 76.00 43,816,600 0
14-Mar-2023 78.00 82.00 76.00 81.00 31,528,600 0
13-Mar-2023 80.00 81.00 78.00 78.00 9,305,300 0
10-Mar-2023 82.00 82.00 80.00 80.00 5,865,700 0
09-Mar-2023 81.00 82.00 80.00 82.00 2,136,400 0
08-Mar-2023 83.00 83.00 80.00 81.00 5,082,100 0
07-Mar-2023 84.00 84.00 82.00 82.00 5,198,200 0
06-Mar-2023 85.00 85.00 83.00 83.00 5,697,800 0
03-Mar-2023 86.00 86.00 84.00 85.00 2,899,200 0
02-Mar-2023 85.00 87.00 85.00 85.00 3,099,000 0
01-Mar-2023 85.00 87.00 84.00 85.00 5,600,900 0
28-Feb-2023 85.00 89.00 84.00 84.00 20,998,600 0
27-Feb-2023 86.00 86.00 85.00 85.00 2,870,200 0
24-Feb-2023 86.00 86.00 85.00 86.00 3,619,100 0
23-Feb-2023 86.00 87.00 85.00 86.00 5,746,800 0
22-Feb-2023 87.00 87.00 85.00 85.00 7,408,600 0
21-Feb-2023 87.00 88.00 86.00 87.00 5,565,200 0
20-Feb-2023 88.00 89.00 87.00 87.00 5,362,300 0
17-Feb-2023 88.00 91.00 87.00 88.00 13,669,300 0
16-Feb-2023 102.00 102.00 88.00 88.00 66,548,500 0
15-Feb-2023 87.00 96.00 85.00 93.00 49,302,300 0
14-Feb-2023 87.00 88.00 85.00 86.00 9,935,600 0
13-Feb-2023 87.00 88.00 86.00 87.00 4,598,600 0
10-Feb-2023 89.00 89.00 86.00 87.00 10,217,300 0
09-Feb-2023 89.00 90.00 88.00 89.00 6,928,100 0
08-Feb-2023 89.00 92.00 88.00 89.00 19,463,000 0
07-Feb-2023 90.00 90.00 88.00 89.00 9,766,700 0
06-Feb-2023 90.00 93.00 89.00 90.00 17,582,100 0
03-Feb-2023 90.00 91.00 89.00 90.00 6,261,600 0
02-Feb-2023 89.00 92.00 88.00 90.00 7,742,700 0
01-Feb-2023 90.00 91.00 89.00 89.00 3,272,600 0
31-Jan-2023 90.00 91.00 88.00 90.00 6,435,700 0
30-Jan-2023 90.00 92.00 89.00 90.00 4,436,500 0
27-Jan-2023 93.00 95.00 89.00 89.00 13,157,800 0
26-Jan-2023 91.00 93.00 90.00 93.00 10,768,000 0
25-Jan-2023 92.00 93.00 89.00 91.00 7,135,000 0
24-Jan-2023 92.00 94.00 90.00 91.00 8,077,200 0
20-Jan-2023 95.00 97.00 89.00 92.00 71,329,200 0
19-Jan-2023 87.00 90.00 86.00 89.00 8,676,600 0
18-Jan-2023 87.00 88.00 86.00 87.00 2,711,900 0
17-Jan-2023 86.00 88.00 85.00 87.00 3,579,900 0
16-Jan-2023 87.00 88.00 86.00 86.00 5,997,100 0
13-Jan-2023 88.00 91.00 86.00 87.00 8,010,300 0
12-Jan-2023 87.00 88.00 85.00 88.00 7,701,500 0
11-Jan-2023 84.00 89.00 83.00 86.00 18,200,700 0
10-Jan-2023 85.00 87.00 84.00 84.00 6,694,500 0
09-Jan-2023 87.00 89.00 84.00 85.00 10,659,400 0
06-Jan-2023 87.00 88.00 86.00 87.00 5,740,000 0
05-Jan-2023 90.00 90.00 86.00 87.00 10,866,100 0
04-Jan-2023 91.00 92.00 89.00 90.00 8,328,100 0
03-Jan-2023 94.00 94.00 89.00 91.00 7,976,300 0
02-Jan-2023 87.00 93.00 87.00 92.00 22,312,000 0
30-Dec-2022 90.00 91.00 87.00 87.00 11,204,600 0