PT Bank Ganesha Tbk (IDX:BGTG)
Indonesia
· Delayed Price · Currency is IDR 120.00
-3.00 (-2.44%)
Mar 9, 2026, 4:12 PM WIB
PT Bank Ganesha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | - | -1.63% | 20,112,600 |
| Mar 6, 2026 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | -3.15% | 12,375,800 |
| Mar 5, 2026 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 1.60% | 7,361,400 |
| Mar 4, 2026 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | -3.10% | 41,889,000 |
| Mar 3, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 15,846,800 |
| Mar 2, 2026 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | -4.41% | 31,759,900 |
| Feb 27, 2026 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | - | 8,814,800 |
| Feb 26, 2026 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 16,281,300 |
| Feb 25, 2026 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 10,388,400 |
| Feb 24, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -2.16% | 16,179,500 |
| Feb 23, 2026 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1.46% | 15,647,500 |
| Feb 20, 2026 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | -1.44% | 13,082,700 |
| Feb 19, 2026 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -2.11% | 13,451,700 |
| Feb 18, 2026 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 2.90% | 24,170,600 |
| Feb 13, 2026 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.72% | 13,487,400 |
| Feb 12, 2026 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | -1.42% | 21,382,200 |
| Feb 11, 2026 | 145.00 | 145.00 | 138.00 | 141.00 | 141.00 | -2.08% | 36,958,000 |
| Feb 10, 2026 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | - | 29,699,100 |
| Feb 9, 2026 | 144.00 | 150.00 | 139.00 | 144.00 | 144.00 | 0.70% | 71,724,400 |
| Feb 6, 2026 | 140.00 | 145.00 | 137.00 | 143.00 | 143.00 | -0.69% | 49,401,900 |
| Feb 5, 2026 | 136.00 | 146.00 | 136.00 | 144.00 | 144.00 | 5.88% | 92,692,900 |
| Feb 4, 2026 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.16% | 23,388,500 |
| Feb 3, 2026 | 137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 2.21% | 31,497,800 |
| Feb 2, 2026 | 138.00 | 140.00 | 130.00 | 136.00 | 136.00 | -1.45% | 64,919,400 |
| Jan 30, 2026 | 136.00 | 139.00 | 133.00 | 138.00 | 138.00 | 3.76% | 27,373,000 |
| Jan 29, 2026 | 128.00 | 135.00 | 111.00 | 133.00 | 133.00 | 4.72% | 129,284,500 |
| Jan 28, 2026 | 139.00 | 140.00 | 122.00 | 127.00 | 127.00 | -8.63% | 85,404,800 |
| Jan 27, 2026 | 138.00 | 142.00 | 136.00 | 139.00 | 139.00 | 1.46% | 23,116,200 |
| Jan 26, 2026 | 140.00 | 144.00 | 137.00 | 137.00 | 137.00 | -2.14% | 37,051,200 |
| Jan 23, 2026 | 137.00 | 140.00 | 132.00 | 140.00 | 140.00 | 2.94% | 33,408,300 |
| Jan 22, 2026 | 136.00 | 141.00 | 134.00 | 136.00 | 136.00 | 1.49% | 36,310,700 |
| Jan 21, 2026 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | -4.29% | 51,069,400 |
| Jan 20, 2026 | 147.00 | 147.00 | 139.00 | 140.00 | 140.00 | -2.78% | 32,599,600 |
| Jan 19, 2026 | 138.00 | 147.00 | 132.00 | 144.00 | 144.00 | 4.35% | 86,212,800 |
| Jan 15, 2026 | 139.00 | 143.00 | 137.00 | 138.00 | 138.00 | -0.72% | 35,968,600 |
| Jan 14, 2026 | 138.00 | 142.00 | 137.00 | 139.00 | 139.00 | 1.46% | 35,933,900 |
| Jan 13, 2026 | 146.00 | 159.00 | 136.00 | 137.00 | 137.00 | -6.16% | 339,634,200 |
| Jan 12, 2026 | 144.00 | 151.00 | 138.00 | 146.00 | 146.00 | 3.55% | 195,411,300 |
| Jan 9, 2026 | 143.00 | 146.00 | 140.00 | 141.00 | 141.00 | -0.70% | 37,691,300 |
| Jan 8, 2026 | 146.00 | 150.00 | 140.00 | 142.00 | 142.00 | 0.71% | 95,536,900 |
| Jan 7, 2026 | 146.00 | 148.00 | 139.00 | 141.00 | 141.00 | -2.08% | 89,821,100 |
| Jan 6, 2026 | 130.00 | 157.00 | 129.00 | 144.00 | 144.00 | 14.29% | 416,774,900 |
| Jan 5, 2026 | 120.00 | 129.00 | 115.00 | 126.00 | 126.00 | 5.00% | 76,222,900 |
| Jan 2, 2026 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 0.84% | 13,053,800 |
| Dec 30, 2025 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 1.71% | 19,439,900 |
| Dec 29, 2025 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 8,237,300 |
| Dec 24, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 10,358,500 |
| Dec 23, 2025 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 10,238,700 |
| Dec 22, 2025 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | -0.85% | 14,759,300 |
| Dec 19, 2025 | 118.00 | 122.00 | 115.00 | 117.00 | 117.00 | -0.85% | 53,634,300 |
| Dec 18, 2025 | 118.00 | 121.00 | 118.00 | 118.00 | 118.00 | - | 14,316,400 |
| Dec 17, 2025 | 127.00 | 127.00 | 118.00 | 118.00 | 118.00 | -6.35% | 28,363,100 |
| Dec 16, 2025 | 122.00 | 127.00 | 117.00 | 126.00 | 126.00 | 4.13% | 38,472,900 |
| Dec 15, 2025 | 118.00 | 124.00 | 117.00 | 121.00 | 121.00 | 4.31% | 43,469,200 |
| Dec 12, 2025 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 10,228,000 |
| Dec 11, 2025 | 118.00 | 122.00 | 115.00 | 117.00 | 117.00 | -0.85% | 27,758,100 |
| Dec 10, 2025 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | -3.28% | 41,769,100 |
| Dec 9, 2025 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -1.61% | 18,581,500 |
| Dec 8, 2025 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 14,275,400 |
| Dec 5, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 8,546,800 |
| Dec 4, 2025 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.57% | 17,880,800 |
| Dec 3, 2025 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | -5.22% | 45,203,300 |
| Dec 2, 2025 | 121.00 | 135.00 | 121.00 | 134.00 | 134.00 | 11.67% | 93,255,400 |
| Dec 1, 2025 | 123.00 | 126.00 | 120.00 | 120.00 | 120.00 | -2.44% | 31,963,700 |
| Nov 28, 2025 | 128.00 | 134.00 | 122.00 | 123.00 | 123.00 | -3.15% | 55,792,200 |
| Nov 27, 2025 | 133.00 | 142.00 | 127.00 | 127.00 | 127.00 | -3.79% | 211,374,900 |
| Nov 26, 2025 | 121.00 | 132.00 | 121.00 | 132.00 | 132.00 | 9.09% | 137,877,700 |
| Nov 25, 2025 | 125.00 | 126.00 | 120.00 | 121.00 | 121.00 | -1.63% | 49,029,600 |
| Nov 24, 2025 | 118.00 | 136.00 | 118.00 | 123.00 | 123.00 | 6.03% | 337,773,800 |
| Nov 21, 2025 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 17,016,000 |
| Nov 20, 2025 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 9,439,000 |
| Nov 19, 2025 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 12,408,100 |
| Nov 18, 2025 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 7,277,500 |
| Nov 17, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 10,618,900 |
| Nov 14, 2025 | 119.00 | 119.00 | 114.00 | 116.00 | 116.00 | -1.69% | 14,896,400 |
| Nov 13, 2025 | 116.00 | 120.00 | 114.00 | 118.00 | 118.00 | 3.51% | 40,608,000 |
| Nov 12, 2025 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | - | 24,436,000 |
| Nov 11, 2025 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 19,955,100 |
| Nov 10, 2025 | 110.00 | 116.00 | 110.00 | 114.00 | 114.00 | 4.59% | 49,221,200 |
| Nov 7, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 6,878,600 |
| Nov 6, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 11,968,700 |
| Nov 5, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 15,225,900 |
| Nov 4, 2025 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -3.48% | 19,186,400 |
| Nov 3, 2025 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1.77% | 18,670,800 |
| Oct 31, 2025 | 119.00 | 120.00 | 113.00 | 113.00 | 113.00 | -4.24% | 30,154,600 |
| Oct 30, 2025 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 3.51% | 61,410,900 |
| Oct 29, 2025 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 0.88% | 16,167,100 |
| Oct 28, 2025 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | 0.89% | 22,225,800 |
| Oct 27, 2025 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | -3.45% | 31,635,000 |
| Oct 24, 2025 | 120.00 | 120.00 | 112.00 | 116.00 | 116.00 | -3.33% | 55,695,800 |
| Oct 23, 2025 | 120.00 | 121.00 | 115.00 | 120.00 | 120.00 | 0.84% | 65,326,300 |
| Oct 22, 2025 | 114.00 | 125.00 | 111.00 | 119.00 | 119.00 | 5.31% | 184,085,500 |
| Oct 21, 2025 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | - | 41,788,700 |
| Oct 20, 2025 | 107.00 | 113.00 | 106.00 | 113.00 | 113.00 | 6.60% | 40,080,000 |
| Oct 17, 2025 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | - | 19,837,500 |
| Oct 16, 2025 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -0.93% | 25,644,500 |
| Oct 15, 2025 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 20,273,300 |
| Oct 14, 2025 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | -3.60% | 24,426,100 |
| Oct 13, 2025 | 108.00 | 111.00 | 106.00 | 111.00 | 111.00 | 2.78% | 17,468,700 |
| Oct 10, 2025 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | -2.70% | 18,370,700 |