Bank Ganesha Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1,116,000 |
| 2026-07-24 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 2,282,000 |
| 2026-07-23 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 3,110,700 |
| 2026-07-22 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 4,601,700 |
| 2026-07-21 | 113.00 | 116.00 | 109.00 | 116.00 | 116.00 | 6,997,100 |
| 2026-07-20 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 2,954,000 |
| 2026-07-17 | 108.00 | 116.00 | 106.00 | 113.00 | 113.00 | 17,617,100 |
| 2026-07-16 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 4,588,100 |
| 2026-07-15 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 3,910,300 |
| 2026-07-14 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 2,528,400 |
| 2026-07-13 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 543,600 |
| 2026-07-10 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1,264,900 |
| 2026-07-09 | 109.00 | 112.00 | 108.00 | 108.00 | 108.00 | 7,415,800 |
| 2026-07-08 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 3,195,600 |
| 2026-07-07 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 3,217,300 |
| 2026-07-06 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,748,000 |
| 2026-07-03 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 3,109,800 |
| 2026-07-02 | 101.00 | 117.00 | 100.00 | 112.00 | 112.00 | 11,432,800 |
| 2026-07-01 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | 3,157,400 |
| 2026-06-30 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 1,439,100 |
| 2026-06-29 | 109.00 | 112.00 | 108.00 | 108.00 | 108.00 | 2,057,700 |
| 2026-06-26 | 113.00 | 115.00 | 108.00 | 109.00 | 109.00 | 1,881,600 |
| 2026-06-25 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 4,673,600 |
| 2026-06-24 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | 3,856,500 |
| 2026-06-23 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,473,100 |
| 2026-06-22 | 108.00 | 111.00 | 106.00 | 108.00 | 108.00 | 479,900 |
| 2026-06-19 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | 2,952,900 |
| 2026-06-18 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1,018,900 |
| 2026-06-17 | 113.00 | 114.00 | 108.00 | 110.00 | 110.00 | 5,788,000 |
| 2026-06-16 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-06-15 | 107.00 | 113.00 | 105.00 | 112.00 | 112.00 | 5,252,900 |
| 2026-06-12 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 3,848,600 |
| 2026-06-11 | 100.00 | 104.00 | 99.000 | 101.00 | 101.00 | 5,097,000 |
| 2026-06-10 | 96.000 | 105.00 | 94.000 | 99.000 | 99.000 | 5,558,100 |
| 2026-06-09 | 91.000 | 96.000 | 90.000 | 95.000 | 95.000 | 4,459,200 |
| 2026-06-08 | 98.000 | 98.000 | 85.000 | 91.000 | 91.000 | 18,858,400 |
| 2026-06-05 | 106.00 | 106.00 | 99.000 | 100.00 | 100.00 | 3,025,700 |
| 2026-06-04 | 110.00 | 113.00 | 94.000 | 106.00 | 106.00 | 9,024,900 |
| 2026-06-03 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 11,389,200 |
| 2026-06-02 | 117.00 | 118.00 | 113.00 | 113.00 | 113.00 | 11,288,000 |
| 2026-06-01 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-05-29 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 3,889,700 |
| 2026-05-28 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-05-27 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-05-26 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 3,173,400 |
| 2026-05-25 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,900,600 |
| 2026-05-22 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 2,531,100 |
| 2026-05-21 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 3,235,800 |
| 2026-05-20 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 6,668,000 |
| 2026-05-19 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | 8,449,000 |
| 2026-05-18 | 120.00 | 121.00 | 115.00 | 115.00 | 115.00 | 5,133,600 |
| 2026-05-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-13 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 5,211,000 |
| 2026-05-12 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 5,199,300 |
| 2026-05-11 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | 6,229,700 |
| 2026-05-08 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 4,329,700 |
| 2026-05-07 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 3,005,600 |
| 2026-05-06 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 1,975,900 |
| 2026-05-05 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 3,584,800 |
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.