Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,455.50 +269.72 (+0.42%) CMC Crypto 200
1,351.86 -8.47 (-0.62%)
PT Bank Ganesha Tbk (BGTG.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 3,323,100 |
| 20 Jun 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 6,588,600 |
| 19 Jun 2024 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 6,947,000 |
| 14 Jun 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 2,496,900 |
| 13 Jun 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2,194,900 |
| 12 Jun 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 2,449,300 |
| 11 Jun 2024 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 23,920,600 |
| 10 Jun 2024 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | 7,123,700 |
| 07 Jun 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3,758,900 |
| 06 Jun 2024 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,564,900 |
| 05 Jun 2024 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 15,925,900 |
| 04 Jun 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 5,950,500 |
| 03 Jun 2024 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 6,242,600 |
| 31 May 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1,319,400 |
| 30 May 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 2,632,100 |
| 29 May 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 7,368,800 |
| 28 May 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 7,485,800 |
| 27 May 2024 | 67.00 | 71.00 | 67.00 | 68.00 | 68.00 | 43,088,000 |
| 22 May 2024 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | 27,852,900 |
| 21 May 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 23,304,100 |
| 20 May 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 1,049,300 |
| 17 May 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,420,700 |
| 16 May 2024 | 67.00 | 70.00 | 65.00 | 69.00 | 69.00 | 8,395,000 |
| 15 May 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 2,044,900 |
| 14 May 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3,086,200 |
| 13 May 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 6,507,300 |
| 08 May 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 3,550,700 |
| 07 May 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 3,432,900 |
| 06 May 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 962,700 |
| 03 May 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 2,835,800 |
| 02 May 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 3,145,600 |
| 30 Apr 2024 | 66.00 | 69.00 | 66.00 | 68.00 | 68.00 | 13,289,700 |
| 29 Apr 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 3,513,100 |
| 26 Apr 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 5,504,100 |
| 25 Apr 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1,886,300 |
| 24 Apr 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,042,600 |
| 23 Apr 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,160,800 |
| 22 Apr 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 2,775,400 |
| 19 Apr 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 8,101,000 |
| 18 Apr 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 2,363,200 |
| 17 Apr 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 12,296,100 |
| 16 Apr 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 8,041,500 |
| 05 Apr 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 6,826,600 |
| 04 Apr 2024 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 12,586,100 |
| 03 Apr 2024 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | 4,334,000 |
| 02 Apr 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 3,566,200 |
| 01 Apr 2024 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 9,162,900 |
| 28 Mar 2024 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 2,365,000 |
| 27 Mar 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 4,709,300 |
| 26 Mar 2024 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 8,307,700 |
| 25 Mar 2024 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 4,769,300 |
| 22 Mar 2024 | 71.00 | 74.00 | 70.00 | 71.00 | 71.00 | 10,106,800 |
| 21 Mar 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 2,645,000 |
| 20 Mar 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 3,546,500 |
| 19 Mar 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 6,690,800 |
| 18 Mar 2024 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1,938,000 |
| 15 Mar 2024 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 7,627,800 |
| 14 Mar 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 2,843,600 |
| 13 Mar 2024 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | 8,014,900 |
| 08 Mar 2024 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | 8,637,900 |
| 07 Mar 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 7,877,700 |
| 06 Mar 2024 | 71.00 | 75.00 | 70.00 | 73.00 | 73.00 | 26,512,600 |
| 05 Mar 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1,456,400 |
| 04 Mar 2024 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 4,670,700 |
| 01 Mar 2024 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | 8,373,400 |
| 29 Feb 2024 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 5,775,200 |
| 28 Feb 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 3,769,300 |
| 27 Feb 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 2,375,400 |
| 26 Feb 2024 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1,442,300 |
| 23 Feb 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 3,042,300 |
| 22 Feb 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2,670,700 |
| 21 Feb 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1,872,200 |
| 20 Feb 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,557,400 |
| 19 Feb 2024 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 2,125,600 |
| 16 Feb 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 2,782,300 |
| 15 Feb 2024 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 5,085,100 |
| 13 Feb 2024 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 7,791,900 |
| 12 Feb 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 3,067,000 |
| 07 Feb 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,544,600 |
| 06 Feb 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 2,286,000 |
| 05 Feb 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,995,300 |
| 02 Feb 2024 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 6,959,400 |
| 01 Feb 2024 | 76.00 | 77.00 | 72.00 | 72.00 | 72.00 | 11,089,100 |
| 31 Jan 2024 | 70.00 | 77.00 | 69.00 | 77.00 | 77.00 | 36,555,700 |
| 30 Jan 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 3,747,300 |
| 29 Jan 2024 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | 8,184,900 |
| 26 Jan 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 8,740,400 |
| 25 Jan 2024 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 2,602,500 |
| 24 Jan 2024 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 8,946,100 |
| 23 Jan 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 3,032,100 |
| 22 Jan 2024 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | 12,084,800 |
| 19 Jan 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 2,536,200 |
| 18 Jan 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 11,416,000 |
| 17 Jan 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 3,489,500 |
| 16 Jan 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 4,986,700 |
| 15 Jan 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 2,071,400 |
| 12 Jan 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 5,053,400 |
| 11 Jan 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 5,293,300 |
| 10 Jan 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 3,878,600 |
| 09 Jan 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 6,396,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.