Jakarta - Delayed Quote IDR
PT Bank Ganesha Tbk (BGTG.JK)
At close: October 21 at 4:09 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 6,614,800 |
| Oct 8, 2024 | 72.00 | 74.00 | 70.00 | 70.00 | 70.00 | 25,674,200 |
| Oct 7, 2024 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2,275,400 |
| Oct 4, 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 4,456,100 |
| Oct 3, 2024 | 71.00 | 76.00 | 70.00 | 73.00 | 73.00 | 23,780,000 |
| Oct 2, 2024 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | 13,146,800 |
| Oct 1, 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 9, 2024 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 12,662,700 |
| Sep 6, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 3,068,400 |
| Sep 5, 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1,722,500 |
| Sep 4, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 5,142,300 |
| Sep 3, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 3,676,900 |
| Sep 2, 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 9, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 6,103,100 |
| Aug 8, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1,813,400 |
| Aug 7, 2024 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 2,354,200 |
| Aug 6, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 308,600 |
| Aug 5, 2024 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | 10,721,800 |
| Aug 2, 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 3,001,300 |
| Aug 1, 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 9, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2,616,700 |
| Jul 8, 2024 | 64.00 | 67.00 | 64.00 | 64.00 | 64.00 | 31,210,500 |
| Jul 5, 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 7,905,200 |
| Jul 4, 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 4,569,100 |
| Jul 3, 2024 | 63.00 | 67.00 | 62.00 | 65.00 | 65.00 | 40,276,700 |
| Jul 2, 2024 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 27,777,200 |
| Jul 1, 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 7, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3,758,900 |
| Jun 6, 2024 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,564,900 |
| Jun 5, 2024 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 15,925,900 |
| Jun 4, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 5,950,500 |
| Jun 3, 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 |
| May 30, 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 2,632,100 |
| May 29, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 7,368,800 |
| May 28, 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 7,485,800 |
| May 27, 2024 | 67.00 | 71.00 | 67.00 | 68.00 | 68.00 | 43,088,000 |
| May 22, 2024 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | 27,852,900 |
| May 21, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 23,304,100 |
| May 20, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 1,049,300 |
| May 17, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,420,700 |
| May 16, 2024 | 67.00 | 70.00 | 65.00 | 69.00 | 69.00 | 8,395,000 |
| May 15, 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 2,044,900 |
| May 14, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3,086,200 |
| May 13, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 6,507,300 |
| May 8, 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 3,550,700 |
| May 7, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 3,432,900 |
| May 6, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 962,700 |
| May 3, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 2,835,800 |
| May 2, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 3,145,600 |
| Apr 30, 2024 | 66.00 | 69.00 | 66.00 | 68.00 | 68.00 | 13,289,700 |
| Apr 29, 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 3,513,100 |
| Apr 26, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 5,504,100 |
| Apr 25, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1,886,300 |
| Apr 24, 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,042,600 |
| Apr 23, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,160,800 |
| Apr 22, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,775,400 |
| Apr 19, 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 8,101,000 |
| Apr 18, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 2,363,200 |
| Apr 17, 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 12,296,100 |
| Apr 16, 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 8,041,500 |
| Apr 5, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 6,826,600 |
| Apr 4, 2024 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 12,586,100 |
| Apr 3, 2024 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | 4,334,000 |
| Apr 2, 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 3,566,200 |
| Apr 1, 2024 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 9,162,900 |
| Mar 28, 2024 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 2,365,000 |
| Mar 27, 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 4,709,300 |
| Mar 26, 2024 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 8,307,700 |
| Mar 25, 2024 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 4,769,300 |
| Mar 22, 2024 | 71.00 | 74.00 | 70.00 | 71.00 | 71.00 | 10,106,800 |
| Mar 21, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 2,645,000 |
| Mar 20, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 3,546,500 |
| Mar 19, 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 6,690,800 |
| Mar 18, 2024 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1,938,000 |
| Mar 15, 2024 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 7,627,800 |
| Mar 14, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 2,843,600 |
| Mar 13, 2024 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | 8,014,900 |
| Mar 8, 2024 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | 8,637,900 |
| Mar 7, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 7,877,700 |
| Mar 6, 2024 | 71.00 | 75.00 | 70.00 | 73.00 | 73.00 | 26,512,600 |
| Mar 5, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1,456,400 |
| Mar 4, 2024 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 4,670,700 |
| Mar 1, 2024 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | 8,373,400 |
| Feb 29, 2024 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 5,775,200 |
| Feb 28, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 3,769,300 |
| Feb 27, 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 2,375,400 |
| Feb 26, 2024 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1,442,300 |
| Feb 23, 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 3,042,300 |
| Feb 22, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2,670,700 |
| Feb 21, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1,872,200 |
| Feb 20, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,557,400 |
| Feb 19, 2024 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 2,125,600 |
| Feb 16, 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 2,782,300 |
| Feb 15, 2024 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 5,085,100 |
| Feb 13, 2024 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 7,791,900 |
| Feb 12, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 3,067,000 |
| Feb 7, 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,544,600 |
| Feb 6, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 2,286,000 |
| Feb 5, 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,995,300 |
| Feb 2, 2024 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 6,959,400 |
| Feb 1, 2024 | 76.00 | 77.00 | 72.00 | 72.00 | 72.00 | 11,089,100 |
| Jan 31, 2024 | 70.00 | 77.00 | 69.00 | 77.00 | 77.00 | 36,555,700 |
| Jan 30, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 3,747,300 |
| Jan 29, 2024 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | 8,184,900 |
| Jan 26, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 8,740,400 |
| Jan 25, 2024 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 2,602,500 |
| Jan 24, 2024 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 8,946,100 |
| Jan 23, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 3,032,100 |
| Jan 22, 2024 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | 12,084,800 |
| Jan 19, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 2,536,200 |
| Jan 18, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 11,416,000 |
| Jan 17, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 3,489,500 |
| Jan 16, 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 4,986,700 |
| Jan 15, 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 2,071,400 |
| Jan 12, 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 5,053,400 |
| Jan 11, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 5,293,300 |
| Jan 10, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 3,878,600 |
| Jan 9, 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 6,396,200 |
| Jan 8, 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 4,334,000 |
| Jan 5, 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 3,334,700 |
| Jan 4, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 6,000,100 |
| Jan 3, 2024 | 78.00 | 82.00 | 77.00 | 78.00 | 78.00 | 37,282,700 |
| Jan 2, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 4,202,700 |
| Dec 29, 2023 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 2,948,500 |
| Dec 28, 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 4,773,500 |
| Dec 27, 2023 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | 4,245,900 |
| Dec 22, 2023 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 10,997,600 |
| Dec 21, 2023 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 7,056,200 |
| Dec 20, 2023 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 8,901,700 |
| Dec 19, 2023 | 79.00 | 81.00 | 78.00 | 78.00 | 78.00 | 22,424,400 |
| Dec 18, 2023 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 7,471,300 |
| Dec 15, 2023 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 26,035,700 |
| Dec 14, 2023 | 80.00 | 83.00 | 78.00 | 79.00 | 79.00 | 25,413,000 |
| Dec 13, 2023 | 83.00 | 85.00 | 79.00 | 79.00 | 79.00 | 22,677,200 |
| Dec 12, 2023 | 77.00 | 87.00 | 75.00 | 84.00 | 84.00 | 143,264,900 |
| Dec 11, 2023 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | 11,508,800 |
| Dec 8, 2023 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 6,733,600 |
| Dec 7, 2023 | 78.00 | 81.00 | 76.00 | 79.00 | 79.00 | 20,464,400 |
| Dec 6, 2023 | 79.00 | 81.00 | 78.00 | 78.00 | 78.00 | 4,349,200 |
| Dec 5, 2023 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | 6,239,300 |
| Dec 4, 2023 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 7,933,700 |
| Dec 1, 2023 | 79.00 | 82.00 | 78.00 | 79.00 | 79.00 | 9,464,700 |
| Nov 30, 2023 | 85.00 | 85.00 | 78.00 | 79.00 | 79.00 | 23,790,800 |
| Nov 29, 2023 | 77.00 | 85.00 | 77.00 | 84.00 | 84.00 | 39,785,900 |
| Nov 28, 2023 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | 11,764,200 |
| Nov 27, 2023 | 84.00 | 87.00 | 79.00 | 79.00 | 79.00 | 54,277,600 |
| Nov 24, 2023 | 78.00 | 85.00 | 78.00 | 83.00 | 83.00 | 72,222,500 |
| Nov 23, 2023 | 75.00 | 82.00 | 75.00 | 78.00 | 78.00 | 35,734,500 |
| Nov 22, 2023 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 11,214,500 |
| Nov 21, 2023 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 6,754,500 |
| Nov 20, 2023 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 4,120,600 |
| Nov 17, 2023 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 4,486,200 |
| Nov 16, 2023 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 3,968,400 |
| Nov 15, 2023 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 12,547,900 |
| Nov 14, 2023 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 2,483,900 |
| Nov 13, 2023 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 14,223,600 |
| Nov 10, 2023 | 71.00 | 76.00 | 71.00 | 72.00 | 72.00 | 28,351,700 |
| Nov 9, 2023 | 72.00 | 74.00 | 71.00 | 71.00 | 71.00 | 15,252,500 |
| Nov 8, 2023 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 2,477,900 |
| Nov 7, 2023 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 6,682,300 |
| Nov 6, 2023 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 2,347,300 |
| Nov 3, 2023 | 71.00 | 74.00 | 71.00 | 72.00 | 72.00 | 7,505,900 |
| Nov 2, 2023 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 2,885,100 |
| Nov 1, 2023 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 3,849,000 |
| Oct 31, 2023 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 3,421,700 |
| Oct 30, 2023 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 10,410,300 |
| Oct 27, 2023 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | 21,113,300 |
| Oct 26, 2023 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 11,158,700 |
| Oct 25, 2023 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 4,965,800 |
| Oct 24, 2023 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | 5,260,000 |
| Oct 23, 2023 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 8,357,300 |
Related Tickers
AGRO.JK PT Bank Raya Indonesia Tbk
280.00
-1.41%
BABP.JK PT Bank MNC Internasional Tbk
68.00
+1.49%
BBYB.JK PT Bank Neo Commerce Tbk
278.00
-1.42%
BBKP.JK PT Bank KB Bukopin Tbk
62.00
0.00%
BMAS.JK PT Bank Maspion Indonesia Tbk
825.00
-1.20%
DNAR.JK PT Bank Oke Indonesia Tbk
133.00
-2.21%
MAYA.JK PT Bank Mayapada Internasional Tbk
232.00
+1.75%
BVIC.JK PT Bank Victoria International Tbk
96.00
+1.05%
BBHI.JK PT Allo Bank Indonesia Tbk
940.00
0.00%
PNBS.JK PT Bank Panin Dubai Syariah Tbk
55.00
+1.85%