Bank Ganesha Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 14,114,500 |
| 2022-11-02 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 10,354,300 |
| 2022-11-01 | 110.00 | 110.00 | 100.00 | 100.00 | 100.00 | 16,427,200 |
| 2022-10-31 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 14,534,100 |
| 2022-10-28 | 104.00 | 104.00 | 99.000 | 99.000 | 99.000 | 14,924,900 |
| 2022-10-27 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 14,649,200 |
| 2022-10-26 | 105.00 | 106.00 | 99.000 | 101.00 | 101.00 | 37,961,100 |
| 2022-10-25 | 105.00 | 110.00 | 101.00 | 104.00 | 104.00 | 124,410,500 |
| 2022-10-24 | 100.00 | 106.00 | 98.000 | 104.00 | 104.00 | 58,110,700 |
| 2022-10-21 | 98.000 | 101.00 | 97.000 | 99.000 | 99.000 | 31,137,300 |
| 2022-10-20 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 6,422,800 |
| 2022-10-19 | 98.000 | 101.00 | 96.000 | 97.000 | 97.000 | 20,555,000 |
| 2022-10-18 | 94.000 | 101.00 | 92.000 | 98.000 | 98.000 | 37,386,400 |
| 2022-10-17 | 96.000 | 96.000 | 92.000 | 93.000 | 93.000 | 12,564,300 |
| 2022-10-14 | 98.000 | 101.00 | 96.000 | 96.000 | 96.000 | 11,651,600 |
| 2022-10-13 | 102.00 | 104.00 | 98.000 | 98.000 | 98.000 | 27,804,200 |
| 2022-10-12 | 100.00 | 107.00 | 99.000 | 102.00 | 102.00 | 80,963,700 |
| 2022-10-11 | 101.00 | 102.00 | 98.000 | 101.00 | 101.00 | 29,965,500 |
| 2022-10-10 | 98.000 | 100.00 | 92.000 | 100.00 | 100.00 | 16,702,200 |
| 2022-10-07 | 135.00 | 135.00 | 97.000 | 98.000 | 98.000 | 50,405,900 |
| 2022-10-06 | 95.000 | 101.00 | 93.000 | 100.00 | 100.00 | 40,833,700 |
| 2022-10-05 | 95.000 | 98.000 | 95.000 | 95.000 | 95.000 | 8,829,400 |
| 2022-10-04 | 90.000 | 99.000 | 90.000 | 95.000 | 95.000 | 47,349,100 |
| 2022-10-03 | 88.000 | 93.000 | 88.000 | 90.000 | 90.000 | 8,007,800 |
| 2022-09-30 | 95.000 | 95.000 | 89.000 | 91.000 | 91.000 | 24,825,500 |
| 2022-09-29 | 96.000 | 99.000 | 94.000 | 95.000 | 95.000 | 19,679,900 |
| 2022-09-28 | 93.000 | 99.000 | 93.000 | 96.000 | 96.000 | 16,673,100 |
| 2022-09-27 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 14,974,700 |
| 2022-09-26 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 12,360,000 |
| 2022-09-23 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 17,528,300 |
| 2022-09-22 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 37,671,500 |
| 2022-09-21 | 105.00 | 105.00 | 98.000 | 101.00 | 101.00 | 41,036,200 |
| 2022-09-20 | 102.00 | 106.00 | 99.000 | 103.00 | 103.00 | 28,056,900 |
| 2022-09-19 | 110.00 | 110.00 | 102.00 | 102.00 | 102.00 | 79,998,100 |
| 2022-09-16 | 119.00 | 119.00 | 109.00 | 109.00 | 109.00 | 142,332,500 |
| 2022-09-15 | 119.00 | 121.00 | 116.00 | 117.00 | 117.00 | 32,645,000 |
| 2022-09-14 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 9,018,000 |
| 2022-09-13 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 10,694,700 |
| 2022-09-12 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 7,017,100 |
| 2022-09-09 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 10,507,600 |
| 2022-09-08 | 117.00 | 122.00 | 117.00 | 120.00 | 120.00 | 31,210,900 |
| 2022-09-07 | 125.00 | 126.00 | 116.00 | 117.00 | 117.00 | 15,164,900 |
| 2022-09-06 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 11,794,600 |
| 2022-09-05 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 38,297,300 |
| 2022-09-02 | 118.00 | 124.00 | 117.00 | 118.00 | 118.00 | 22,691,900 |
| 2022-09-01 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 5,440,900 |
| 2022-08-31 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 4,288,400 |
| 2022-08-30 | 118.00 | 124.00 | 116.00 | 120.00 | 120.00 | 24,554,400 |
| 2022-08-29 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 13,543,300 |
| 2022-08-26 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 8,464,200 |
| 2022-08-25 | 124.00 | 128.00 | 121.00 | 122.00 | 122.00 | 25,803,500 |
| 2022-08-24 | 122.00 | 126.00 | 119.00 | 123.00 | 123.00 | 30,554,800 |
| 2022-08-23 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 12,370,000 |
| 2022-08-22 | 127.00 | 127.00 | 118.00 | 120.00 | 120.00 | 33,045,100 |
| 2022-08-19 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 9,004,100 |
| 2022-08-18 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | 10,313,600 |
| 2022-08-16 | 128.00 | 130.00 | 124.00 | 125.00 | 125.00 | 14,401,900 |
| 2022-08-15 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 8,622,300 |
| 2022-08-12 | 127.00 | 132.00 | 126.00 | 128.00 | 128.00 | 10,678,000 |
| 2022-08-11 | 125.00 | 129.00 | 124.00 | 127.00 | 127.00 | 13,629,400 |
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.