Bank Ganesha Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 131.00 | 134.00 | 129.00 | 131.00 | 131.00 | 29,498,200 |
| 2022-08-08 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | 14,481,400 |
| 2022-08-05 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 15,820,400 |
| 2022-08-04 | 132.00 | 136.00 | 130.00 | 132.00 | 132.00 | 30,240,900 |
| 2022-08-03 | 136.00 | 138.00 | 131.00 | 131.00 | 131.00 | 70,022,000 |
| 2022-08-02 | 126.00 | 137.00 | 125.00 | 135.00 | 135.00 | 98,913,000 |
| 2022-08-01 | 127.00 | 132.00 | 126.00 | 126.00 | 126.00 | 19,233,700 |
| 2022-07-29 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | 12,112,300 |
| 2022-07-28 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 15,500,500 |
| 2022-07-27 | 127.00 | 127.00 | 123.00 | 126.00 | 126.00 | 11,101,900 |
| 2022-07-26 | 127.00 | 131.00 | 126.00 | 127.00 | 127.00 | 10,591,100 |
| 2022-07-25 | 130.00 | 133.00 | 127.00 | 128.00 | 128.00 | 14,151,900 |
| 2022-07-22 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 17,241,200 |
| 2022-07-21 | 127.00 | 131.00 | 127.00 | 128.00 | 128.00 | 22,057,400 |
| 2022-07-20 | 125.00 | 130.00 | 123.00 | 127.00 | 127.00 | 35,049,200 |
| 2022-07-19 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 23,458,000 |
| 2022-07-18 | 121.00 | 126.00 | 121.00 | 124.00 | 124.00 | 34,637,200 |
| 2022-07-15 | 118.00 | 126.00 | 116.00 | 120.00 | 120.00 | 64,769,000 |
| 2022-07-14 | 118.00 | 122.00 | 115.00 | 116.00 | 116.00 | 17,809,400 |
| 2022-07-13 | 123.00 | 124.00 | 118.00 | 118.00 | 118.00 | 27,003,200 |
| 2022-07-12 | 119.00 | 127.00 | 114.00 | 122.00 | 122.00 | 82,483,800 |
| 2022-07-11 | 111.00 | 119.00 | 111.00 | 118.00 | 118.00 | 50,023,800 |
| 2022-07-08 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 15,988,900 |
| 2022-07-07 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 12,143,500 |
| 2022-07-06 | 108.00 | 113.00 | 107.00 | 109.00 | 109.00 | 15,074,600 |
| 2022-07-05 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 13,752,400 |
| 2022-07-04 | 111.00 | 112.00 | 104.00 | 106.00 | 106.00 | 19,227,800 |
| 2022-07-01 | 117.00 | 118.00 | 109.00 | 111.00 | 111.00 | 23,860,000 |
| 2022-06-30 | 124.00 | 124.00 | 115.00 | 117.00 | 117.00 | 26,835,700 |
| 2022-06-29 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | 21,694,400 |
| 2022-06-28 | 130.00 | 131.00 | 124.00 | 125.00 | 125.00 | 16,115,700 |
| 2022-06-27 | 128.00 | 137.00 | 128.00 | 129.00 | 129.00 | 49,736,700 |
| 2022-06-24 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 7,202,500 |
| 2022-06-23 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 6,451,600 |
| 2022-06-22 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | 12,377,900 |
| 2022-06-21 | 125.00 | 132.00 | 125.00 | 128.00 | 128.00 | 28,850,800 |
| 2022-06-20 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 7,995,800 |
| 2022-06-17 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | 15,712,000 |
| 2022-06-16 | 124.00 | 131.00 | 124.00 | 125.00 | 125.00 | 31,845,100 |
| 2022-06-15 | 133.00 | 135.00 | 124.00 | 124.00 | 124.00 | 46,931,500 |
| 2022-06-14 | 137.00 | 139.00 | 133.00 | 133.00 | 133.00 | 12,255,500 |
| 2022-06-13 | 145.00 | 145.00 | 135.00 | 137.00 | 137.00 | 29,333,500 |
| 2022-06-10 | 152.00 | 159.00 | 144.00 | 145.00 | 145.00 | 106,817,800 |
| 2022-06-09 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 23,689,800 |
| 2022-06-08 | 146.00 | 152.00 | 145.00 | 147.00 | 147.00 | 12,082,400 |
| 2022-06-07 | 144.00 | 152.00 | 144.00 | 146.00 | 146.00 | 15,337,100 |
| 2022-06-06 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 7,251,000 |
| 2022-06-03 | 147.00 | 148.00 | 143.00 | 146.00 | 146.00 | 9,233,100 |
| 2022-06-02 | 149.00 | 154.00 | 145.00 | 147.00 | 147.00 | 16,750,000 |
| 2022-05-31 | 149.00 | 155.00 | 148.00 | 149.00 | 149.00 | 24,704,700 |
| 2022-05-30 | 140.00 | 149.00 | 140.00 | 148.00 | 148.00 | 21,692,600 |
| 2022-05-27 | 138.00 | 143.00 | 137.00 | 140.00 | 140.00 | 11,082,600 |
| 2022-05-25 | 142.00 | 144.00 | 137.00 | 138.00 | 138.00 | 13,805,800 |
| 2022-05-24 | 142.00 | 149.00 | 141.00 | 141.00 | 141.00 | 10,699,300 |
| 2022-05-23 | 148.00 | 149.00 | 142.00 | 142.00 | 142.00 | 6,644,400 |
| 2022-05-20 | 147.00 | 149.00 | 143.00 | 146.00 | 146.00 | 8,767,000 |
| 2022-05-19 | 147.00 | 152.00 | 141.00 | 145.00 | 145.00 | 29,424,300 |
| 2022-05-18 | 140.00 | 148.00 | 136.00 | 148.00 | 148.00 | 14,067,200 |
| 2022-05-17 | 136.00 | 144.00 | 136.00 | 139.00 | 139.00 | 12,012,000 |
| 2022-05-13 | 142.00 | 142.00 | 134.00 | 136.00 | 136.00 | 13,423,500 |
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.