Bank Ganesha Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 91.000 | 93.000 | 90.000 | 93.000 | 93.000 | 10,768,000 |
| 2023-01-25 | 92.000 | 93.000 | 89.000 | 91.000 | 91.000 | 7,135,000 |
| 2023-01-24 | 92.000 | 94.000 | 90.000 | 91.000 | 91.000 | 8,077,200 |
| 2023-01-20 | 95.000 | 97.000 | 89.000 | 92.000 | 92.000 | 71,329,200 |
| 2023-01-19 | 87.000 | 90.000 | 86.000 | 89.000 | 89.000 | 8,676,600 |
| 2023-01-18 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 2,711,900 |
| 2023-01-17 | 86.000 | 88.000 | 85.000 | 87.000 | 87.000 | 3,579,900 |
| 2023-01-16 | 87.000 | 88.000 | 86.000 | 86.000 | 86.000 | 5,997,100 |
| 2023-01-13 | 88.000 | 91.000 | 86.000 | 87.000 | 87.000 | 8,010,300 |
| 2023-01-12 | 87.000 | 88.000 | 85.000 | 88.000 | 88.000 | 7,701,500 |
| 2023-01-11 | 84.000 | 89.000 | 83.000 | 86.000 | 86.000 | 18,200,700 |
| 2023-01-10 | 85.000 | 87.000 | 84.000 | 84.000 | 84.000 | 6,694,500 |
| 2023-01-09 | 87.000 | 89.000 | 84.000 | 85.000 | 85.000 | 10,659,400 |
| 2023-01-06 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 5,740,000 |
| 2023-01-05 | 90.000 | 90.000 | 86.000 | 87.000 | 87.000 | 10,866,100 |
| 2023-01-04 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 8,328,100 |
| 2023-01-03 | 94.000 | 94.000 | 89.000 | 91.000 | 91.000 | 7,976,300 |
| 2023-01-02 | 87.000 | 93.000 | 87.000 | 92.000 | 92.000 | 22,312,000 |
| 2022-12-30 | 90.000 | 91.000 | 87.000 | 87.000 | 87.000 | 11,204,600 |
| 2022-12-29 | 92.000 | 95.000 | 89.000 | 90.000 | 90.000 | 15,085,900 |
| 2022-12-28 | 93.000 | 101.00 | 90.000 | 92.000 | 92.000 | 177,209,400 |
| 2022-12-27 | 85.000 | 89.000 | 85.000 | 86.000 | 86.000 | 13,595,800 |
| 2022-12-26 | 85.000 | 87.000 | 84.000 | 85.000 | 85.000 | 4,793,300 |
| 2022-12-23 | 86.000 | 86.000 | 84.000 | 85.000 | 85.000 | 2,572,300 |
| 2022-12-22 | 84.000 | 87.000 | 83.000 | 85.000 | 85.000 | 6,826,500 |
| 2022-12-21 | 89.000 | 90.000 | 83.000 | 84.000 | 84.000 | 18,168,200 |
| 2022-12-20 | 89.000 | 89.000 | 87.000 | 89.000 | 89.000 | 13,231,700 |
| 2022-12-19 | 90.000 | 93.000 | 89.000 | 89.000 | 89.000 | 7,859,300 |
| 2022-12-16 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 4,352,000 |
| 2022-12-15 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 6,527,900 |
| 2022-12-14 | 95.000 | 97.000 | 92.000 | 94.000 | 94.000 | 13,423,100 |
| 2022-12-13 | 91.000 | 96.000 | 89.000 | 95.000 | 95.000 | 19,882,200 |
| 2022-12-12 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 3,268,800 |
| 2022-12-09 | 90.000 | 92.000 | 88.000 | 90.000 | 90.000 | 4,741,200 |
| 2022-12-08 | 91.000 | 91.000 | 88.000 | 90.000 | 90.000 | 16,238,300 |
| 2022-12-07 | 92.000 | 95.000 | 90.000 | 91.000 | 91.000 | 10,429,800 |
| 2022-12-06 | 97.000 | 97.000 | 92.000 | 92.000 | 92.000 | 18,428,100 |
| 2022-12-05 | 94.000 | 98.000 | 94.000 | 95.000 | 95.000 | 14,206,200 |
| 2022-12-02 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 14,637,900 |
| 2022-12-01 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 23,712,200 |
| 2022-11-30 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 12,184,100 |
| 2022-11-29 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 18,570,000 |
| 2022-11-28 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 12,865,600 |
| 2022-11-25 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 10,763,100 |
| 2022-11-24 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 16,576,200 |
| 2022-11-23 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 15,555,000 |
| 2022-11-22 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 11,901,100 |
| 2022-11-21 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 40,115,900 |
| 2022-11-18 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 11,815,200 |
| 2022-11-17 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 5,618,700 |
| 2022-11-16 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 16,089,200 |
| 2022-11-15 | 100.00 | 104.00 | 99.000 | 100.00 | 100.00 | 42,428,000 |
| 2022-11-14 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 7,107,800 |
| 2022-11-11 | 100.00 | 104.00 | 99.000 | 101.00 | 101.00 | 41,796,200 |
| 2022-11-10 | 103.00 | 104.00 | 99.000 | 99.000 | 99.000 | 39,663,400 |
| 2022-11-09 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 44,824,100 |
| 2022-11-08 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 6,052,500 |
| 2022-11-07 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 21,042,700 |
| 2022-11-04 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 6,463,300 |
| 2022-11-03 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 14,114,500 |
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.