Bank Ganesha Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 139.00 | 140.00 | 122.00 | 127.00 | 127.00 | 85,404,800 |
| 2026-01-27 | 138.00 | 142.00 | 136.00 | 139.00 | 139.00 | 23,116,200 |
| 2026-01-26 | 140.00 | 144.00 | 137.00 | 137.00 | 137.00 | 37,051,200 |
| 2026-01-23 | 137.00 | 140.00 | 132.00 | 140.00 | 140.00 | 33,408,300 |
| 2026-01-22 | 136.00 | 141.00 | 134.00 | 136.00 | 136.00 | 36,310,700 |
| 2026-01-21 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | 51,069,400 |
| 2026-01-20 | 147.00 | 147.00 | 139.00 | 140.00 | 140.00 | 32,599,600 |
| 2026-01-19 | 138.00 | 147.00 | 132.00 | 144.00 | 144.00 | 86,212,800 |
| 2026-01-16 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-01-15 | 139.00 | 143.00 | 137.00 | 138.00 | 138.00 | 35,968,600 |
| 2026-01-14 | 138.00 | 142.00 | 137.00 | 139.00 | 139.00 | 35,933,900 |
| 2026-01-13 | 146.00 | 159.00 | 136.00 | 137.00 | 137.00 | 339,634,200 |
| 2026-01-12 | 144.00 | 151.00 | 138.00 | 146.00 | 146.00 | 195,411,300 |
| 2026-01-09 | 143.00 | 146.00 | 140.00 | 141.00 | 141.00 | 37,691,300 |
| 2026-01-08 | 146.00 | 150.00 | 140.00 | 142.00 | 142.00 | 95,536,900 |
| 2026-01-07 | 146.00 | 148.00 | 139.00 | 141.00 | 141.00 | 89,821,100 |
| 2026-01-06 | 130.00 | 157.00 | 129.00 | 144.00 | 144.00 | 416,774,900 |
| 2026-01-05 | 120.00 | 129.00 | 115.00 | 126.00 | 126.00 | 76,222,900 |
| 2026-01-02 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 13,053,800 |
| 2026-01-01 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-12-31 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-12-30 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 19,439,900 |
| 2025-12-29 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 8,237,300 |
| 2025-12-26 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-24 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 10,358,500 |
| 2025-12-23 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 10,238,700 |
| 2025-12-22 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | 14,759,300 |
| 2025-12-19 | 118.00 | 122.00 | 115.00 | 117.00 | 117.00 | 53,634,300 |
| 2025-12-18 | 118.00 | 121.00 | 118.00 | 118.00 | 118.00 | 14,316,400 |
| 2025-12-17 | 127.00 | 127.00 | 118.00 | 118.00 | 118.00 | 28,363,100 |
| 2025-12-16 | 122.00 | 127.00 | 117.00 | 126.00 | 126.00 | 38,472,900 |
| 2025-12-15 | 118.00 | 124.00 | 117.00 | 121.00 | 121.00 | 43,469,200 |
| 2025-12-12 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 10,228,000 |
| 2025-12-11 | 118.00 | 122.00 | 115.00 | 117.00 | 117.00 | 27,758,100 |
| 2025-12-10 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | 41,769,100 |
| 2025-12-09 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 18,581,500 |
| 2025-12-08 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 14,280,400 |
| 2025-12-05 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 8,551,800 |
| 2025-12-04 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 17,931,500 |
| 2025-12-03 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | 45,203,300 |
| 2025-12-02 | 121.00 | 135.00 | 121.00 | 134.00 | 134.00 | 93,255,400 |
| 2025-12-01 | 123.00 | 126.00 | 120.00 | 120.00 | 120.00 | 31,982,400 |
| 2025-11-28 | 128.00 | 134.00 | 122.00 | 123.00 | 123.00 | 55,792,200 |
| 2025-11-27 | 133.00 | 142.00 | 127.00 | 127.00 | 127.00 | 211,374,900 |
| 2025-11-26 | 121.00 | 132.00 | 121.00 | 132.00 | 132.00 | 137,877,700 |
| 2025-11-25 | 125.00 | 126.00 | 120.00 | 121.00 | 121.00 | 49,029,600 |
| 2025-11-24 | 118.00 | 136.00 | 118.00 | 123.00 | 123.00 | 337,773,800 |
| 2025-11-21 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 17,016,000 |
| 2025-11-20 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 9,439,000 |
| 2025-11-19 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 12,408,100 |
| 2025-11-18 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 7,277,500 |
| 2025-11-17 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 10,618,900 |
| 2025-11-14 | 119.00 | 119.00 | 114.00 | 116.00 | 116.00 | 14,896,400 |
| 2025-11-13 | 116.00 | 120.00 | 114.00 | 118.00 | 118.00 | 40,608,000 |
| 2025-11-12 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 24,436,000 |
| 2025-11-11 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 19,955,100 |
| 2025-11-10 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | 49,221,200 |
| 2025-11-07 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 6,878,600 |
| 2025-11-06 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 11,968,700 |
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.