PT Bank Ganesha Tbk (IDX:BGTG)
Indonesia
· Delayed Price · Currency is IDR 125.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Bank Ganesha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 108.00 | 114.00 | 107.00 | 111.00 | 111.00 | 3.74% | 33,458,700 |
| Oct 8, 2025 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | 26,204,400 |
| Oct 7, 2025 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 14,098,400 |
| Oct 6, 2025 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 44,817,200 |
| Oct 3, 2025 | 116.00 | 116.00 | 108.00 | 109.00 | 109.00 | -4.39% | 65,248,100 |
| Oct 2, 2025 | 115.00 | 122.00 | 112.00 | 114.00 | 114.00 | -0.87% | 132,561,400 |
| Oct 1, 2025 | 113.00 | 117.00 | 111.00 | 115.00 | 115.00 | 2.68% | 68,892,900 |
| Sep 30, 2025 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | -2.61% | 26,963,600 |
| Sep 29, 2025 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -1.71% | 59,789,600 |
| Sep 26, 2025 | 120.00 | 121.00 | 114.00 | 117.00 | 117.00 | -2.50% | 78,294,100 |
| Sep 25, 2025 | 111.00 | 121.00 | 110.00 | 120.00 | 120.00 | 9.09% | 220,774,900 |
| Sep 24, 2025 | 109.00 | 111.00 | 106.00 | 110.00 | 110.00 | 0.92% | 14,400,100 |
| Sep 23, 2025 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1.87% | 12,870,000 |
| Sep 22, 2025 | 107.00 | 108.00 | 103.00 | 107.00 | 107.00 | 0.94% | 14,416,000 |
| Sep 19, 2025 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | -1.85% | 22,690,900 |
| Sep 18, 2025 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | -2.70% | 34,635,200 |
| Sep 17, 2025 | 110.00 | 113.00 | 108.00 | 111.00 | 111.00 | 0.91% | 68,068,200 |
| Sep 16, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 12,844,200 |
| Sep 15, 2025 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 12,470,800 |
| Sep 12, 2025 | 111.00 | 116.00 | 110.00 | 110.00 | 110.00 | - | 30,821,400 |
| Sep 11, 2025 | 107.00 | 118.00 | 106.00 | 110.00 | 110.00 | 3.77% | 121,764,600 |
| Sep 10, 2025 | 105.00 | 112.00 | 101.00 | 106.00 | 106.00 | 0.95% | 99,396,400 |
| Sep 9, 2025 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 0.96% | 31,145,500 |
| Sep 8, 2025 | 110.00 | 110.00 | 102.00 | 104.00 | 104.00 | -5.45% | 44,930,100 |
| Sep 4, 2025 | 114.00 | 115.00 | 106.00 | 110.00 | 110.00 | -2.65% | 29,960,300 |
| Sep 3, 2025 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 26,959,100 |
| Sep 2, 2025 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1.77% | 22,200,300 |
| Sep 1, 2025 | 107.00 | 116.00 | 104.00 | 113.00 | 113.00 | -2.59% | 99,558,400 |
| Aug 29, 2025 | 120.00 | 123.00 | 107.00 | 116.00 | 116.00 | -6.45% | 186,773,700 |
| Aug 28, 2025 | 118.00 | 130.00 | 115.00 | 124.00 | 124.00 | 7.83% | 240,025,400 |
| Aug 27, 2025 | 118.00 | 119.00 | 112.00 | 115.00 | 115.00 | -1.71% | 57,243,200 |
| Aug 26, 2025 | 118.00 | 122.00 | 112.00 | 117.00 | 117.00 | -0.85% | 114,439,900 |
| Aug 25, 2025 | 107.00 | 123.00 | 106.00 | 118.00 | 118.00 | 11.32% | 374,350,800 |
| Aug 22, 2025 | 104.00 | 109.00 | 102.00 | 106.00 | 106.00 | 2.91% | 102,333,000 |
| Aug 21, 2025 | 108.00 | 109.00 | 100.00 | 103.00 | 103.00 | -4.63% | 103,975,700 |
| Aug 20, 2025 | 93.00 | 111.00 | 92.00 | 108.00 | 108.00 | 16.13% | 328,391,600 |
| Aug 19, 2025 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | - | 28,989,700 |
| Aug 15, 2025 | 96.00 | 97.00 | 90.00 | 93.00 | 93.00 | -3.13% | 75,920,800 |
| Aug 14, 2025 | 84.00 | 102.00 | 84.00 | 96.00 | 96.00 | 15.66% | 399,333,000 |
| Aug 13, 2025 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 16,256,900 |
| Aug 12, 2025 | 79.00 | 86.00 | 78.00 | 85.00 | 85.00 | 7.59% | 71,177,800 |
| Aug 11, 2025 | 77.00 | 79.00 | 76.00 | 79.00 | 79.00 | 2.60% | 17,920,900 |
| Aug 8, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 4,038,300 |
| Aug 7, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | - | 10,528,600 |
| Aug 6, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 4,790,800 |
| Aug 5, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 4,256,400 |
| Aug 4, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 5,751,100 |
| Aug 1, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 5,693,700 |
| Jul 31, 2025 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.25% | 8,184,500 |
| Jul 30, 2025 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 6,582,300 |
| Jul 29, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 4,222,900 |
| Jul 28, 2025 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 15,944,700 |
| Jul 25, 2025 | 80.00 | 84.00 | 80.00 | 80.00 | 80.00 | - | 20,437,400 |
| Jul 24, 2025 | 80.00 | 90.00 | 79.00 | 80.00 | 80.00 | - | 122,176,800 |
| Jul 23, 2025 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 6,544,500 |
| Jul 22, 2025 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 3,776,300 |
| Jul 21, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 1,866,400 |
| Jul 18, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 2,963,900 |
| Jul 17, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 1,055,500 |