Bank Ganesha Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | 4,811,100 |
| 2026-05-01 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-04-30 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | 9,182,300 |
| 2026-04-29 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 6,303,200 |
| 2026-04-28 | 125.00 | 127.00 | 122.00 | 122.00 | 122.00 | 5,440,400 |
| 2026-04-27 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 6,305,400 |
| 2026-04-24 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 7,572,000 |
| 2026-04-23 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 6,613,800 |
| 2026-04-22 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 11,043,000 |
| 2026-04-21 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 5,009,600 |
| 2026-04-20 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 7,022,100 |
| 2026-04-17 | 127.00 | 127.00 | 122.00 | 125.00 | 125.00 | 16,167,900 |
| 2026-04-16 | 120.00 | 127.00 | 120.00 | 124.00 | 124.00 | 14,426,800 |
| 2026-04-15 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 5,259,300 |
| 2026-04-14 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 4,671,800 |
| 2026-04-13 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 5,844,600 |
| 2026-04-10 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 6,211,100 |
| 2026-04-09 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 3,036,200 |
| 2026-04-08 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 5,398,100 |
| 2026-04-07 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 14,119,100 |
| 2026-04-06 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 5,752,100 |
| 2026-04-02 | 112.00 | 117.00 | 110.00 | 112.00 | 112.00 | 16,353,800 |
| 2026-04-01 | 113.00 | 115.00 | 107.00 | 112.00 | 112.00 | 29,911,100 |
| 2026-03-31 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 9,793,400 |
| 2026-03-30 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 20,701,100 |
| 2026-03-27 | 120.00 | 122.00 | 116.00 | 118.00 | 118.00 | 11,245,300 |
| 2026-03-26 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 6,557,200 |
| 2026-03-25 | 120.00 | 125.00 | 118.00 | 122.00 | 122.00 | 7,195,300 |
| 2026-03-17 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 10,460,400 |
| 2026-03-16 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | 12,286,500 |
| 2026-03-13 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | 19,029,000 |
| 2026-03-12 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 15,904,700 |
| 2026-03-11 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 7,561,600 |
| 2026-03-10 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 11,219,300 |
| 2026-03-09 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 32,601,100 |
| 2026-03-06 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | 12,375,800 |
| 2026-03-05 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 7,361,400 |
| 2026-03-04 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | 41,889,000 |
| 2026-03-03 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | 15,846,800 |
| 2026-03-02 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | 31,759,900 |
| 2026-02-27 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 8,814,800 |
| 2026-02-26 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 16,281,300 |
| 2026-02-25 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 10,388,400 |
| 2026-02-24 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 16,179,500 |
| 2026-02-23 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 15,509,600 |
| 2026-02-20 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 13,082,700 |
| 2026-02-19 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 13,451,700 |
| 2026-02-18 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 24,170,600 |
| 2026-02-13 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 13,487,400 |
| 2026-02-12 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | 21,382,200 |
| 2026-02-11 | 145.00 | 145.00 | 138.00 | 141.00 | 141.00 | 36,958,000 |
| 2026-02-10 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | 29,699,100 |
| 2026-02-09 | 144.00 | 150.00 | 139.00 | 144.00 | 144.00 | 71,724,400 |
| 2026-02-06 | 140.00 | 145.00 | 137.00 | 143.00 | 143.00 | 49,401,900 |
| 2026-02-05 | 136.00 | 146.00 | 136.00 | 144.00 | 144.00 | 92,692,900 |
| 2026-02-04 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 23,388,500 |
| 2026-02-03 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 31,497,800 |
| 2026-02-02 | 138.00 | 140.00 | 130.00 | 136.00 | 136.00 | 64,919,400 |
| 2026-01-30 | 136.00 | 139.00 | 133.00 | 138.00 | 138.00 | 27,373,000 |
| 2026-01-29 | 128.00 | 135.00 | 111.00 | 133.00 | 133.00 | 129,284,500 |
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.