Bank Ganesha Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 15,225,900 |
| 2025-11-04 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 19,186,400 |
| 2025-11-03 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 18,670,800 |
| 2025-10-31 | 119.00 | 120.00 | 113.00 | 113.00 | 113.00 | 30,154,600 |
| 2025-10-30 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 61,410,900 |
| 2025-10-29 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 16,167,100 |
| 2025-10-28 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | 22,225,800 |
| 2025-10-27 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | 31,635,000 |
| 2025-10-24 | 120.00 | 120.00 | 112.00 | 116.00 | 116.00 | 55,695,800 |
| 2025-10-23 | 120.00 | 121.00 | 115.00 | 120.00 | 120.00 | 65,326,300 |
| 2025-10-22 | 114.00 | 125.00 | 111.00 | 119.00 | 119.00 | 184,085,500 |
| 2025-10-21 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | 41,788,700 |
| 2025-10-20 | 107.00 | 113.00 | 106.00 | 113.00 | 113.00 | 40,080,000 |
| 2025-10-17 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | 19,837,500 |
| 2025-10-16 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | 25,644,500 |
| 2025-10-15 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 20,273,300 |
| 2025-10-14 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 24,426,100 |
| 2025-10-13 | 108.00 | 111.00 | 106.00 | 111.00 | 111.00 | 17,468,700 |
| 2025-10-10 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 18,370,700 |
| 2025-10-09 | 108.00 | 114.00 | 107.00 | 111.00 | 111.00 | 33,458,700 |
| 2025-10-08 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 26,204,400 |
| 2025-10-07 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 14,098,400 |
| 2025-10-06 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 44,817,200 |
| 2025-10-03 | 116.00 | 116.00 | 108.00 | 109.00 | 109.00 | 65,248,100 |
| 2025-10-02 | 115.00 | 122.00 | 112.00 | 114.00 | 114.00 | 132,561,400 |
| 2025-10-01 | 113.00 | 117.00 | 111.00 | 115.00 | 115.00 | 68,892,900 |
| 2025-09-30 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | 26,963,600 |
| 2025-09-29 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 59,789,600 |
| 2025-09-26 | 120.00 | 121.00 | 114.00 | 117.00 | 117.00 | 78,294,100 |
| 2025-09-25 | 111.00 | 121.00 | 110.00 | 120.00 | 120.00 | 220,774,900 |
| 2025-09-24 | 109.00 | 111.00 | 106.00 | 110.00 | 110.00 | 14,400,100 |
| 2025-09-23 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 12,870,000 |
| 2025-09-22 | 107.00 | 108.00 | 103.00 | 107.00 | 107.00 | 14,416,000 |
| 2025-09-19 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | 22,690,900 |
| 2025-09-18 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | 34,635,200 |
| 2025-09-17 | 110.00 | 113.00 | 108.00 | 111.00 | 111.00 | 68,068,200 |
| 2025-09-16 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 12,844,200 |
| 2025-09-15 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 12,470,800 |
| 2025-09-12 | 111.00 | 116.00 | 110.00 | 110.00 | 110.00 | 30,821,400 |
| 2025-09-11 | 107.00 | 118.00 | 106.00 | 110.00 | 110.00 | 121,764,600 |
| 2025-09-10 | 105.00 | 112.00 | 101.00 | 106.00 | 106.00 | 99,225,200 |
| 2025-09-09 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 31,145,500 |
| 2025-09-08 | 110.00 | 110.00 | 102.00 | 104.00 | 104.00 | 44,930,100 |
| 2025-09-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-09-04 | 114.00 | 115.00 | 106.00 | 110.00 | 110.00 | 29,960,300 |
| 2025-09-03 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 26,959,100 |
| 2025-09-02 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 22,200,300 |
| 2025-09-01 | 107.00 | 116.00 | 104.00 | 113.00 | 113.00 | 99,558,400 |
| 2025-08-29 | 120.00 | 123.00 | 107.00 | 116.00 | 116.00 | 186,773,700 |
| 2025-08-28 | 118.00 | 130.00 | 115.00 | 124.00 | 124.00 | 240,025,400 |
| 2025-08-27 | 118.00 | 119.00 | 112.00 | 115.00 | 115.00 | 57,243,200 |
| 2025-08-26 | 118.00 | 122.00 | 112.00 | 117.00 | 117.00 | 114,439,900 |
| 2025-08-25 | 107.00 | 123.00 | 106.00 | 118.00 | 118.00 | 374,350,800 |
| 2025-08-22 | 104.00 | 109.00 | 102.00 | 106.00 | 106.00 | 102,333,000 |
| 2025-08-21 | 108.00 | 109.00 | 100.00 | 103.00 | 103.00 | 103,975,700 |
| 2025-08-20 | 93.000 | 111.00 | 92.000 | 108.00 | 108.00 | 328,391,600 |
| 2025-08-19 | 95.000 | 96.000 | 92.000 | 93.000 | 93.000 | 28,989,700 |
| 2025-08-18 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-08-15 | 96.000 | 97.000 | 90.000 | 93.000 | 93.000 | 75,920,800 |
| 2025-08-14 | 84.000 | 102.00 | 84.000 | 96.000 | 96.000 | 399,333,000 |
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.