Advertisement
U.S. Markets closed
S&P Futures
5,888.50 -7.75 (-0.13%) Dow Futures
43,135.00 -42.00 (-0.10%) Nasdaq Futures
20,478.50 -41.00 (-0.20%) Russell 2000 Futures
2,250.80 -4.70 (-0.21%) Crude Oil
70.27 -0.29 (-0.41%) Gold
2,743.90 +5.00 (+0.18%)
PT Bank Ganesha Tbk (BGTG.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
As of 09:41AM WIB. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 86.00 | 92.00 | 86.00 | 87.00 | 87.00 | 51,909,100 |
| Oct 21, 2024 | 80.00 | 88.00 | 78.00 | 85.00 | 85.00 | 93,791,400 |
| Oct 18, 2024 | 85.00 | 86.00 | 80.00 | 80.00 | 80.00 | 41,552,600 |
| Oct 17, 2024 | 75.00 | 89.00 | 75.00 | 84.00 | 84.00 | 206,640,200 |
| Oct 16, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 15,711,000 |
| Oct 15, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 11,769,600 |
| Oct 14, 2024 | 73.00 | 78.00 | 72.00 | 76.00 | 76.00 | 23,282,900 |
| Oct 11, 2024 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | 7,252,400 |
| Oct 10, 2024 | 71.00 | 74.00 | 71.00 | 73.00 | 73.00 | 7,335,300 |
| Oct 09, 2024 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 6,614,800 |
| Oct 08, 2024 | 72.00 | 74.00 | 70.00 | 70.00 | 70.00 | 25,674,200 |
| Oct 07, 2024 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2,275,400 |
| Oct 04, 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 4,456,100 |
| Oct 03, 2024 | 71.00 | 76.00 | 70.00 | 73.00 | 73.00 | 23,780,000 |
| Oct 02, 2024 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | 13,146,800 |
| Oct 01, 2024 | 75.00 | 76.00 | 71.00 | 73.00 | 73.00 | 17,344,600 |
| Sep 30, 2024 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | 7,070,400 |
| Sep 27, 2024 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 6,033,900 |
| Sep 26, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 14,745,700 |
| Sep 25, 2024 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 30,447,800 |
| Sep 24, 2024 | 80.00 | 81.00 | 75.00 | 77.00 | 77.00 | 64,474,300 |
| Sep 23, 2024 | 65.00 | 82.00 | 65.00 | 80.00 | 80.00 | 258,393,400 |
| Sep 20, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 3,207,100 |
| Sep 19, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 7,956,900 |
| Sep 18, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 4,174,900 |
| Sep 17, 2024 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 17,102,200 |
| Sep 13, 2024 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3,133,200 |
| Sep 12, 2024 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | 6,366,200 |
| Sep 11, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 7,137,600 |
| Sep 10, 2024 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | 18,628,300 |
| Sep 09, 2024 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 12,662,700 |
| Sep 06, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 3,068,400 |
| Sep 05, 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1,722,500 |
| Sep 04, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 5,142,300 |
| Sep 03, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 3,676,900 |
| Sep 02, 2024 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | 23,372,800 |
| Aug 30, 2024 | 67.00 | 70.00 | 66.00 | 67.00 | 67.00 | 36,173,300 |
| Aug 29, 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 13,159,700 |
| Aug 28, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 5,358,700 |
| Aug 27, 2024 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 12,099,600 |
| Aug 26, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,395,200 |
| Aug 23, 2024 | 64.00 | 68.00 | 64.00 | 66.00 | 66.00 | 14,096,600 |
| Aug 22, 2024 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | 12,918,800 |
| Aug 21, 2024 | 66.00 | 69.00 | 64.00 | 64.00 | 64.00 | 33,743,000 |
| Aug 20, 2024 | 62.00 | 69.00 | 61.00 | 66.00 | 66.00 | 89,148,500 |
| Aug 19, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 6,297,800 |
| Aug 16, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 929,400 |
| Aug 15, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 2,852,600 |
| Aug 14, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1,191,200 |
| Aug 13, 2024 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 4,706,900 |
| Aug 12, 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 6,426,400 |
| Aug 09, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 6,103,100 |
| Aug 08, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1,813,400 |
| Aug 07, 2024 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 2,354,200 |
| Aug 06, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 308,600 |
| Aug 05, 2024 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | 10,721,800 |
| Aug 02, 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 3,001,300 |
| Aug 01, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 1,596,200 |
| Jul 31, 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 21,229,800 |
| Jul 30, 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 2,164,800 |
| Jul 29, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 6,306,200 |
| Jul 26, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 4,140,400 |
| Jul 25, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1,180,000 |
| Jul 24, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 4,259,500 |
| Jul 23, 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 3,994,600 |
| Jul 22, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 1,911,500 |
| Jul 19, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 1,774,900 |
| Jul 18, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1,486,700 |
| Jul 17, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1,591,700 |
| Jul 16, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,338,100 |
| Jul 15, 2024 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 6,288,800 |
| Jul 12, 2024 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 5,120,000 |
| Jul 11, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 2,634,300 |
| Jul 10, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 5,430,900 |
| Jul 09, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2,616,700 |
| Jul 08, 2024 | 64.00 | 67.00 | 64.00 | 64.00 | 64.00 | 31,210,500 |
| Jul 05, 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 7,905,200 |
| Jul 04, 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 4,569,100 |
| Jul 03, 2024 | 63.00 | 67.00 | 62.00 | 65.00 | 65.00 | 40,276,700 |
| Jul 02, 2024 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 27,777,200 |
| Jul 01, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 3,474,900 |
| Jun 28, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 2,476,100 |
| Jun 27, 2024 | 62.00 | 65.00 | 61.00 | 61.00 | 61.00 | 22,109,500 |
| Jun 26, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1,892,400 |
| Jun 25, 2024 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 2,066,100 |
| Jun 24, 2024 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1,533,400 |
| Jun 21, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 3,323,100 |
| Jun 20, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 6,588,600 |
| Jun 19, 2024 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 6,947,000 |
| Jun 14, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 2,496,900 |
| Jun 13, 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2,194,900 |
| Jun 12, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 2,449,300 |
| Jun 11, 2024 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 23,920,600 |
| Jun 10, 2024 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | 7,123,700 |
| Jun 07, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3,758,900 |
| Jun 06, 2024 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,564,900 |
| Jun 05, 2024 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 15,925,900 |
| Jun 04, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 5,950,500 |
| Jun 03, 2024 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 6,242,600 |
| May 31, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1,319,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.