Bank Ganesha Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	239.13	239.13	218.09	233.39	233.39	190,947,233
2022-02-03	227.65	229.57	214.26	220.00	220.00	85,830,287
2022-02-02	218.09	231.48	214.26	225.74	225.74	136,860,200
2022-01-31	208.52	221.91	206.61	216.17	216.17	113,550,003
2022-01-28	204.70	212.35	202.78	206.61	206.61	58,265,611
2022-01-27	214.26	216.17	200.87	202.78	202.78	77,311,919
2022-01-26	197.04	218.09	195.13	214.26	214.26	141,466,788
2022-01-25	210.43	216.17	204.70	204.70	204.70	101,420,948
2022-01-24	235.30	241.04	220.00	220.00	220.00	133,901,353
2022-01-21	233.39	241.04	231.48	235.30	235.30	117,444,532
2022-01-20	241.04	254.43	231.48	233.39	233.39	503,782,600
2022-01-19	210.43	244.87	206.61	239.13	239.13	518,417,089
2022-01-18	210.43	216.17	198.96	210.43	210.43	91,255,989
2022-01-17	206.61	212.35	204.70	208.52	208.52	42,519,177
2022-01-14	214.26	214.26	204.70	206.61	206.61	43,720,196
2022-01-13	202.78	216.17	200.87	212.35	212.35	111,738,753
2022-01-12	191.30	208.52	191.30	200.87	200.87	87,017,924
2022-01-11	218.09	220.00	204.70	204.70	204.70	110,796,798
2022-01-10	220.00	223.83	212.35	218.09	218.09	105,563,250
2022-01-07	229.57	229.57	218.09	220.00	220.00	114,294,890
2022-01-06	212.35	229.57	210.43	225.74	225.74	344,114,649
2022-01-05	221.91	231.48	210.43	212.35	212.35	291,191,626
2022-01-04	237.22	244.87	220.00	221.91	221.91	210,205,768
2022-01-03	235.30	241.04	221.91	235.30	235.30	112,000,012
2021-12-30	242.96	244.87	227.65	233.39	233.39	121,624,575
2021-12-29	248.70	252.52	235.30	239.13	239.13	342,902,549
2021-12-28	269.74	281.22	252.52	252.52	252.52	239,212,440
2021-12-27	281.22	281.22	264.00	269.74	269.74	72,159,290
2021-12-24	252.52	283.13	252.52	275.48	275.48	177,284,286
2021-12-23	296.52	296.52	267.83	267.83	267.83	218,454,826
2021-12-22	309.91	313.74	286.96	286.96	286.96	232,147,778
2021-12-21	313.74	327.13	304.17	308.00	308.00	229,263,786
2021-12-20	325.22	329.04	304.17	309.91	309.91	199,422,945
2021-12-17	334.78	348.17	321.39	325.22	325.22	222,641,874
2021-12-16	332.87	342.43	315.65	332.87	332.87	176,312,117
2021-12-15	327.13	350.09	321.39	330.96	330.96	343,753,863
2021-12-14	325.22	330.96	308.00	325.22	325.22	315,604,673
2021-12-13	294.61	357.74	292.70	319.48	319.48	991,074,508
2021-12-10	304.17	323.30	286.96	294.61	294.61	282,548,954
2021-12-09	294.61	321.39	288.87	304.17	304.17	483,736,733
2021-12-08	252.52	304.17	250.61	292.70	292.70	922,120,373
2021-12-07	216.17	267.83	216.17	250.61	250.61	1,042,292,394
2021-12-06	197.04	216.17	197.04	214.26	214.26	150,650,483
2021-12-03	193.22	210.43	193.22	197.04	197.04	147,714,009
2021-12-02	193.22	198.96	191.30	193.22	193.22	28,475,580
2021-12-01	197.04	200.87	193.22	193.22	193.22	38,198,312
2021-11-30	200.87	218.09	190.35	195.13	195.13	295,735,383
2021-11-29	195.13	206.61	187.48	198.96	198.96	101,678,026
2021-11-26	198.96	206.61	193.22	193.22	193.22	65,851,537
2021-11-25	208.52	210.43	195.13	197.04	197.04	86,228,605
2021-11-24	200.87	216.17	200.87	206.61	206.61	127,084,777
2021-11-23	210.43	212.35	200.87	202.78	202.78	45,306,674
2021-11-22	220.00	220.00	204.70	210.43	210.43	66,482,574
2021-11-19	223.83	231.48	206.61	216.17	216.17	143,602,548
2021-11-18	231.48	237.22	220.00	221.91	221.91	155,919,785
2021-11-17	237.22	258.26	231.48	231.48	231.48	427,376,776
2021-11-16	233.39	242.96	220.00	237.22	237.22	428,504,613
2021-11-15	214.26	241.04	212.35	227.65	227.65	488,560,880
2021-11-12	208.52	227.65	208.52	212.35	212.35	253,974,474
2021-11-11	220.00	220.00	204.70	210.43	210.43	79,892,730

← NewerPage 20 of 21 · 1,215 trading daysOlder →

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.