Bank Ganesha Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 85.000 | 88.000 | 83.000 | 83.000 | 83.000 | 16,282,300 |
| 2026-10-16 | 98.000 | 103.00 | 88.000 | 89.000 | 89.000 | 19,677,700 |
| 2026-10-15 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 5,486,100 |
| 2026-10-14 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 2,446,900 |
| 2026-10-13 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 2,443,500 |
| 2026-10-12 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | 2,001,100 |
| 2026-10-09 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 2,735,600 |
| 2026-10-08 | 107.00 | 113.00 | 105.00 | 106.00 | 106.00 | 8,824,800 |
| 2026-10-07 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 3,280,800 |
| 2026-10-06 | 105.00 | 109.00 | 104.00 | 106.00 | 106.00 | 3,202,300 |
| 2026-10-05 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 3,541,200 |
| 2026-10-02 | 106.00 | 106.00 | 101.00 | 103.00 | 103.00 | 11,095,700 |
| 2026-10-01 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 3,206,500 |
| 2026-09-30 | 110.00 | 113.00 | 104.00 | 109.00 | 109.00 | 6,344,400 |
| 2026-09-29 | 110.00 | 114.00 | 108.00 | 111.00 | 111.00 | 5,355,700 |
| 2026-09-28 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 3,231,200 |
| 2026-09-25 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 2,359,600 |
| 2026-09-24 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 3,919,000 |
| 2026-09-23 | 112.00 | 116.00 | 110.00 | 115.00 | 115.00 | 4,232,100 |
| 2026-09-22 | 112.00 | 117.00 | 111.00 | 112.00 | 112.00 | 10,467,500 |
| 2026-09-21 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 6,235,700 |
| 2026-09-18 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 4,206,700 |
| 2026-09-17 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 3,958,000 |
| 2026-09-16 | 123.00 | 125.00 | 117.00 | 120.00 | 120.00 | 10,790,500 |
| 2026-09-15 | 119.00 | 124.00 | 117.00 | 123.00 | 123.00 | 6,800,800 |
| 2026-09-14 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 8,524,700 |
| 2026-09-11 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 4,488,700 |
| 2026-09-10 | 121.00 | 126.00 | 120.00 | 121.00 | 121.00 | 13,799,500 |
| 2026-09-09 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 3,935,000 |
| 2026-09-08 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 10,602,200 |
| 2026-09-07 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 4,120,000 |
| 2026-09-04 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | 12,537,000 |
| 2026-09-03 | 124.00 | 126.00 | 120.00 | 123.00 | 123.00 | 18,276,800 |
| 2026-09-02 | 127.00 | 135.00 | 122.00 | 125.00 | 125.00 | 74,409,200 |
| 2026-09-01 | 117.00 | 128.00 | 115.00 | 123.00 | 123.00 | 31,267,700 |
| 2026-08-31 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | 10,625,100 |
| 2026-08-28 | 113.00 | 129.00 | 111.00 | 118.00 | 118.00 | 71,233,900 |
| 2026-08-27 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 13,754,700 |
| 2026-08-26 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 2,197,400 |
| 2026-08-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-08-24 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 3,002,200 |
| 2026-08-21 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 4,144,200 |
| 2026-08-20 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 9,846,100 |
| 2026-08-19 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,924,700 |
| 2026-08-18 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 4,265,000 |
| 2026-08-17 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-08-14 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1,068,300 |
| 2026-08-13 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 1,003,100 |
| 2026-08-12 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 771,300 |
| 2026-08-11 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,421,200 |
| 2026-08-10 | 115.00 | 116.00 | 110.00 | 112.00 | 112.00 | 5,077,500 |
| 2026-08-07 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 6,319,800 |
| 2026-08-06 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | 4,829,500 |
| 2026-08-05 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | 3,048,000 |
| 2026-08-04 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | 2,863,000 |
| 2026-08-03 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 5,033,500 |
| 2026-07-31 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 4,082,700 |
| 2026-07-30 | 106.00 | 114.00 | 105.00 | 112.00 | 112.00 | 5,695,900 |
| 2026-07-29 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 2,319,400 |
| 2026-07-28 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 1,566,900 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.