Bank Ganesha Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 152.00 | 152.00 | 141.00 | 141.00 | 141.00 | 17,940,100 |
| 2022-05-11 | 155.00 | 157.00 | 150.00 | 151.00 | 151.00 | 13,198,200 |
| 2022-05-10 | 153.00 | 153.00 | 143.00 | 153.00 | 153.00 | 31,916,900 |
| 2022-05-09 | 161.00 | 161.00 | 150.00 | 153.00 | 153.00 | 24,169,100 |
| 2022-04-28 | 163.00 | 165.00 | 159.00 | 161.00 | 161.00 | 15,373,300 |
| 2022-04-27 | 158.00 | 166.00 | 158.00 | 163.00 | 163.00 | 21,276,700 |
| 2022-04-26 | 158.00 | 162.00 | 155.00 | 158.00 | 158.00 | 20,066,600 |
| 2022-04-25 | 163.00 | 166.00 | 156.00 | 157.00 | 157.00 | 44,663,900 |
| 2022-04-22 | 172.00 | 173.00 | 166.00 | 166.00 | 166.00 | 27,096,700 |
| 2022-04-21 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | 12,087,800 |
| 2022-04-20 | 174.00 | 176.00 | 171.00 | 172.00 | 172.00 | 16,788,000 |
| 2022-04-19 | 176.00 | 180.00 | 172.00 | 174.00 | 174.00 | 29,904,400 |
| 2022-04-18 | 185.00 | 185.00 | 175.00 | 177.00 | 177.00 | 33,564,600 |
| 2022-04-14 | 175.00 | 186.00 | 170.00 | 184.00 | 184.00 | 75,310,900 |
| 2022-04-13 | 177.00 | 178.00 | 169.00 | 174.00 | 174.00 | 32,975,100 |
| 2022-04-12 | 183.00 | 183.00 | 176.00 | 176.00 | 176.00 | 29,293,300 |
| 2022-04-11 | 194.00 | 194.00 | 182.00 | 182.00 | 182.00 | 56,812,800 |
| 2022-04-08 | 195.00 | 196.00 | 193.00 | 193.00 | 193.00 | 15,869,900 |
| 2022-04-07 | 194.00 | 197.00 | 192.00 | 194.00 | 194.00 | 22,201,900 |
| 2022-04-06 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | 26,732,800 |
| 2022-04-05 | 193.00 | 197.00 | 192.00 | 193.00 | 193.00 | 29,183,100 |
| 2022-04-04 | 198.00 | 200.00 | 192.00 | 193.00 | 193.00 | 49,969,400 |
| 2022-04-01 | 200.00 | 206.00 | 197.00 | 198.00 | 198.00 | 42,817,200 |
| 2022-03-31 | 198.00 | 208.00 | 194.00 | 199.00 | 199.00 | 142,069,000 |
| 2022-03-30 | 200.00 | 204.00 | 196.00 | 198.00 | 198.00 | 40,889,400 |
| 2022-03-29 | 193.00 | 206.00 | 192.00 | 199.00 | 199.00 | 113,810,700 |
| 2022-03-28 | 193.00 | 196.00 | 191.00 | 192.00 | 192.00 | 27,191,700 |
| 2022-03-25 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | 34,485,400 |
| 2022-03-24 | 198.00 | 200.00 | 196.00 | 197.00 | 197.00 | 27,011,800 |
| 2022-03-23 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | 37,488,700 |
| 2022-03-22 | 199.00 | 202.00 | 197.00 | 198.00 | 198.00 | 31,950,600 |
| 2022-03-21 | 204.00 | 206.00 | 195.00 | 199.00 | 199.00 | 54,634,700 |
| 2022-03-18 | 208.00 | 214.00 | 202.00 | 204.00 | 204.00 | 57,223,300 |
| 2022-03-17 | 216.00 | 216.00 | 202.00 | 208.00 | 208.00 | 108,197,300 |
| 2022-03-16 | 200.00 | 216.00 | 198.00 | 214.00 | 214.00 | 192,326,000 |
| 2022-03-15 | 194.00 | 204.00 | 193.00 | 198.00 | 198.00 | 54,417,100 |
| 2022-03-14 | 200.00 | 202.00 | 193.00 | 193.00 | 193.00 | 30,309,900 |
| 2022-03-11 | 204.00 | 206.00 | 198.00 | 199.00 | 199.00 | 34,538,200 |
| 2022-03-10 | 188.00 | 208.00 | 188.00 | 202.00 | 202.00 | 137,389,800 |
| 2022-03-09 | 187.00 | 192.00 | 185.00 | 188.00 | 188.00 | 34,928,100 |
| 2022-03-08 | 199.00 | 204.00 | 187.00 | 187.00 | 187.00 | 91,938,300 |
| 2022-03-07 | 193.00 | 202.00 | 183.00 | 198.00 | 198.00 | 101,559,700 |
| 2022-03-04 | 200.00 | 208.00 | 192.00 | 193.00 | 193.00 | 119,568,600 |
| 2022-03-02 | 208.00 | 212.00 | 198.00 | 204.00 | 204.00 | 90,806,400 |
| 2022-03-01 | 220.00 | 224.00 | 206.00 | 208.00 | 208.00 | 99,042,700 |
| 2022-02-25 | 216.00 | 226.00 | 216.00 | 218.00 | 218.00 | 68,051,200 |
| 2022-02-24 | 232.00 | 234.00 | 216.00 | 216.00 | 216.00 | 149,093,700 |
| 2022-02-23 | 226.00 | 238.00 | 210.00 | 232.00 | 232.00 | 328,134,500 |
| 2022-02-22 | 231.48 | 241.04 | 220.00 | 220.00 | 220.00 | 297,841,452 |
| 2022-02-21 | 237.22 | 239.13 | 223.83 | 229.57 | 229.57 | 306,793,578 |
| 2022-02-18 | 254.43 | 265.91 | 239.13 | 239.13 | 239.13 | 275,960,706 |
| 2022-02-17 | 277.39 | 277.39 | 254.43 | 256.35 | 256.35 | 263,528,678 |
| 2022-02-16 | 283.13 | 292.70 | 260.17 | 264.00 | 264.00 | 466,922,366 |
| 2022-02-15 | 260.17 | 281.22 | 258.26 | 279.30 | 279.30 | 354,692,145 |
| 2022-02-14 | 267.83 | 267.83 | 254.43 | 258.26 | 258.26 | 108,453,410 |
| 2022-02-11 | 254.43 | 269.74 | 252.52 | 265.91 | 265.91 | 259,506,499 |
| 2022-02-10 | 258.26 | 265.91 | 241.04 | 252.52 | 252.52 | 188,759,618 |
| 2022-02-09 | 275.48 | 285.04 | 252.52 | 254.43 | 254.43 | 544,116,672 |
| 2022-02-08 | 246.78 | 275.48 | 244.87 | 269.74 | 269.74 | 597,634,768 |
| 2022-02-07 | 235.30 | 252.52 | 231.48 | 244.87 | 244.87 | 420,172,859 |
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.