Efek Terdaftar

BANK GANESHA Tbk, PT

Security name
BANK GANESHA Tbk
Issuer
BANK GANESHA Tbk, PT
ISIN Code
ID1000137003
Short Code
BGTG
Type
Saham Biasa
Listing Date
12 Mei 2016
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
11,175,060,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
11,175,060,000 (Total)
As of 7 May 2021
58.59% Scripless = 6,547,320,000.000
Local Percentage
33.20%
Foreign Percentage
25.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 May 2020 0 50 50 50 510 2,550,000 10
26 May 2020 0 50 50 50 544 2,720,000 6
27 May 2020 0 50 50 50 27 135,000 11
28 May 2020 0 50 50 50 23 115,000 4
29 May 2020 0 50 50 50 12 60,000 6
08 Jun 2020 0 52 50 50 36,449 182,630,700 269
09 Jun 2020 0 55 50 51 69,239 360,297,100 521
10 Jun 2020 0 52 50 52 15,132 77,861,900 129
11 Jun 2020 0 53 50 50 33,293 167,563,100 128
12 Jun 2020 0 51 50 50 9,393 46,965,100 52
15 Jun 2020 0 51 50 50 4,641 23,210,100 31
16 Jun 2020 0 51 50 50 3,976 20,012,700 74
18 Jun 2020 0 52 50 51 4,744 23,830,700 67
19 Jun 2020 0 51 50 50 1,199 6,002,600 26
24 Jun 2020 0 51 50 50 3,591 17,955,600 35
01 Jul 2020 0 50 50 50 140 700,000 7
02 Jul 2020 0 50 50 50 34 170,000 3
06 Jul 2020 0 59 50 53 147,543 792,297,200 697
07 Jul 2020 0 64 53 57 272,922 1,598,967,300 1,291
08 Jul 2020 0 58 55 55 38,153 213,277,600 260
09 Jul 2020 0 57 52 55 22,267 121,216,700 151
10 Jul 2020 0 55 52 52 22,579 119,320,800 137
13 Jul 2020 0 54 50 52 45,231 234,064,500 188
14 Jul 2020 0 53 50 52 4,582 23,777,400 63
16 Jul 2020 0 54 52 52 5,791 30,480,200 67
17 Jul 2020 0 54 51 53 8,893 46,658,400 93
20 Jul 2020 0 53 50 51 41,689 212,646,400 158
21 Jul 2020 0 53 51 52 11,643 60,548,800 77
22 Jul 2020 0 53 50 52 16,701 84,383,000 81
23 Jul 2020 0 52 50 51 12,498 63,663,900 95
24 Jul 2020 0 52 50 51 36,245 181,844,900 213
27 Jul 2020 0 51 50 50 10,187 50,980,300 72
29 Jul 2020 0 52 50 51 27,568 138,387,400 82
03 Aug 2020 0 51 50 50 34,658 173,312,400 82
04 Aug 2020 0 51 50 51 2,251 11,256,500 41
05 Aug 2020 0 51 50 51 5,549 27,747,900 44
06 Aug 2020 0 51 50 50 5,691 28,835,600 44
07 Aug 2020 0 52 50 50 25,564 130,161,400 110
10 Aug 2020 0 51 50 51 15,187 76,348,600 106
11 Aug 2020 0 52 51 51 8,059 41,116,000 59
12 Aug 2020 0 51 50 51 5,345 27,178,700 57
13 Aug 2020 0 52 50 50 8,036 40,371,500 64
14 Aug 2020 0 51 50 50 7,004 35,503,400 57
18 Aug 2020 0 52 50 51 9,831 50,667,500 73
19 Aug 2020 0 52 50 51 13,950 70,637,100 84
24 Aug 2020 0 53 50 52 20,840 107,378,400 163
25 Aug 2020 0 53 51 52 21,307 110,137,800 111
26 Aug 2020 0 52 51 52 14,754 75,751,700 90
27 Aug 2020 0 52 50 51 13,494 68,640,900 100
28 Aug 2020 0 52 51 52 11,027 56,575,800 66
31 Aug 2020 0 52 50 50 32,471 162,642,200 174
01 Sep 2020 0 51 50 51 1,000 5,038,000 15
02 Sep 2020 0 51 50 51 2,099 10,501,200 15
03 Sep 2020 0 51 50 51 42,207 211,104,300 135
04 Sep 2020 0 51 50 51 7,492 37,465,200 62
07 Sep 2020 0 51 50 50 10,388 52,221,700 82
10 Sep 2020 0 50 50 50 871 4,355,000 11
11 Sep 2020 0 50 50 50 593 2,965,000 16
14 Sep 2020 0 50 50 50 1,823 9,115,000 29
16 Sep 2020 0 50 50 50 6,336 31,680,000 13
23 Sep 2020 0 50 50 50 6 30,000 2
05 Oct 2020 0 50 50 50 753 3,765,000 9
06 Oct 2020 0 50 50 50 32 160,000 4
07 Oct 2020 0 51 50 50 21,671 108,563,400 161
08 Oct 2020 0 51 50 51 27,318 137,428,900 150
12 Oct 2020 0 65 50 60 563,081 3,290,405,400 3,017
13 Oct 2020 0 57 56 56 39,378 220,536,800 171
14 Oct 2020 0 57 53 53 182,955 981,998,100 876
15 Oct 2020 0 53 50 51 43,710 224,889,500 321
19 Oct 2020 0 53 51 52 26,853 139,600,000 185
20 Oct 2020 0 59 51 52 115,028 624,510,000 768
21 Oct 2020 0 55 52 54 33,008 175,537,800 276
22 Oct 2020 0 54 51 52 16,410 85,768,600 137
23 Oct 2020 0 53 51 51 9,631 49,638,800 91
26 Oct 2020 0 53 51 51 9,490 48,868,900 100
27 Oct 2020 0 52 50 50 15,556 78,381,500 156
02 Nov 2020 0 51 50 51 23,577 118,327,300 94
03 Nov 2020 0 68 51 68 2,227,982 14,671,226,100 5,586
04 Nov 2020 0 80 64 64 3,242,599 22,909,623,800 8,837
05 Nov 2020 0 68 60 61 632,416 3,959,361,700 2,756
06 Nov 2020 0 63 57 58 174,701 1,036,776,500 972
09 Nov 2020 0 60 55 56 111,093 628,064,500 451
10 Nov 2020 0 64 56 59 370,454 2,235,037,000 3,757
11 Nov 2020 0 60 57 59 64,179 375,807,100 393
12 Nov 2020 0 60 57 58 37,382 214,659,400 277
13 Nov 2020 0 69 57 66 1,528,204 9,921,694,000 5,259
16 Nov 2020 0 69 62 62 177,732 1,116,951,700 1,083
17 Nov 2020 0 63 60 62 90,907 558,600,600 456
18 Nov 2020 0 78 61 69 2,003,479 14,235,654,400 5,523
19 Nov 2020 0 71 65 67 464,235 3,091,306,900 1,469
20 Nov 2020 0 69 65 66 84,947 564,088,000 510
23 Nov 2020 0 80 66 71 1,920,114 14,173,917,900 4,971
24 Nov 2020 0 72 67 69 338,919 2,327,692,900 1,181
25 Nov 2020 0 71 67 68 86,365 587,398,700 462
26 Nov 2020 0 71 67 70 213,285 1,478,780,100 579
27 Nov 2020 0 72 68 69 212,151 1,478,778,400 766
30 Nov 2020 0 70 65 65 122,696 814,275,300 524
01 Dec 2020 0 67 62 66 87,602 570,507,800 506
02 Dec 2020 0 69 64 68 100,339 675,870,600 541
03 Dec 2020 0 70 66 68 165,775 1,131,446,500 592
04 Dec 2020 0 73 66 67 279,429 1,925,361,400 982
07 Dec 2020 0 69 66 67 70,013 471,120,300 300
08 Dec 2020 0 71 66 69 232,120 1,591,750,500 662
10 Dec 2020 0 71 67 67 83,710 570,197,400 342
11 Dec 2020 0 75 67 70 958,654 6,877,356,400 2,518
14 Dec 2020 0 70 67 68 121,143 828,027,700 522
15 Dec 2020 0 69 67 68 97,076 659,485,500 327
16 Dec 2020 0 78 67 69 682,605 4,873,169,200 1,973
17 Dec 2020 0 73 69 70 188,082 1,320,438,000 751
18 Dec 2020 0 72 68 69 129,446 899,807,500 388
21 Dec 2020 0 85 68 77 2,355,189 18,570,717,100 5,576
22 Dec 2020 0 79 72 73 268,078 1,986,992,300 1,077
23 Dec 2020 0 75 69 70 145,689 1,035,434,100 598
28 Dec 2020 0 73 69 71 145,342 1,028,314,700 678
29 Dec 2020 0 72 70 70 109,638 777,929,800 340
30 Dec 2020 0 91 70 74 2,717,881 22,469,792,900 7,211
04 Jan 2021 0 78 71 76 256,052 1,900,553,600 1,195
05 Jan 2021 0 77 74 75 127,037 956,921,500 559
06 Jan 2021 0 77 74 76 79,431 599,002,800 476
07 Jan 2021 0 85 75 79 673,812 5,373,643,300 2,112
08 Jan 2021 0 81 76 77 101,908 791,961,600 665
11 Jan 2021 0 81 76 77 89,170 696,142,200 397
12 Jan 2021 0 82 76 79 422,298 3,349,801,700 1,208
13 Jan 2021 0 80 77 79 120,899 947,690,500 556
14 Jan 2021 0 83 77 80 230,678 1,848,148,000 811
15 Jan 2021 0 81 77 78 127,926 1,000,122,300 397
18 Jan 2021 0 79 74 75 96,566 734,600,500 473
19 Jan 2021 0 76 71 72 148,278 1,082,691,800 502
20 Jan 2021 0 81 71 73 607,761 4,603,603,700 1,354
21 Jan 2021 0 78 73 75 155,249 1,171,977,100 475
22 Jan 2021 0 84 72 75 1,232,817 9,684,319,300 2,883
25 Jan 2021 0 77 72 73 181,137 1,329,384,800 621
26 Jan 2021 0 74 70 72 83,712 603,752,100 315
27 Jan 2021 0 72 68 71 113,417 795,917,300 374
28 Jan 2021 0 73 68 69 71,957 505,127,800 323
29 Jan 2021 0 70 67 69 43,907 300,288,100 161
01 Feb 2021 0 70 65 70 68,392 460,556,500 292
02 Feb 2021 0 71 68 68 17,454 121,683,800 201
03 Feb 2021 0 72 68 71 31,165 220,069,500 233
04 Feb 2021 0 72 69 69 22,706 158,816,000 190
05 Feb 2021 0 71 70 70 6,650 46,737,800 89
08 Feb 2021 0 74 70 73 61,953 448,141,300 229
09 Feb 2021 0 76 71 73 73,448 540,459,200 335
10 Feb 2021 0 73 71 73 15,843 114,742,600 95
11 Feb 2021 0 74 71 72 36,337 263,322,700 226
15 Feb 2021 0 75 72 75 81,620 606,076,400 228
16 Feb 2021 0 81 73 80 363,836 2,847,348,100 800
17 Feb 2021 0 108 82 108 1,426,481 14,562,444,500 4,626
18 Feb 2021 0 143 101 101 4,598,641 56,300,005,500 19,987
19 Feb 2021 0 107 94 95 1,802,786 17,546,458,400 6,232
22 Feb 2021 0 113 89 108 2,025,252 21,357,309,100 8,573
23 Feb 2021 0 121 109 112 1,602,367 18,495,585,900 8,837
24 Feb 2021 0 138 106 130 4,460,017 56,333,166,000 16,049
25 Feb 2021 0 175 131 175 5,881,445 93,881,338,700 23,981
26 Feb 2021 0 228 163 197 9,810,279 198,952,135,600 55,574
02 Mar 2021 0 264 212 264 7,706,942 195,416,058,800 40,886
10 Mar 2021 0 264 246 246 418,244 10,289,576,400 1,177
12 Mar 2021 0 230 230 230 82,970 1,908,310,000 389
15 Mar 2021 0 214 214 214 91,778 1,964,049,200 500
16 Mar 2021 0 218 200 200 2,766,275 56,118,481,400 8,092
17 Mar 2021 0 186 186 186 50,716 943,317,600 483
18 Mar 2021 0 192 173 178 4,558,341 82,506,540,000 21,628
19 Mar 2021 0 180 166 166 692,637 11,568,375,800 2,174
22 Mar 2021 0 166 155 155 1,286,260 20,229,834,800 3,954
23 Mar 2021 0 183 145 183 6,502,610 107,218,903,500 26,453
24 Mar 2021 0 186 171 171 3,144,243 56,339,556,800 15,508
25 Mar 2021 0 173 160 160 722,157 11,932,412,700 4,880
26 Mar 2021 0 162 150 156 1,061,804 16,677,038,900 5,162
29 Mar 2021 0 157 146 146 1,031,809 15,234,780,700 4,511
30 Mar 2021 0 152 136 136 1,582,834 21,870,795,200 6,074
31 Mar 2021 0 133 127 127 648,752 8,348,924,900 2,441
01 Apr 2021 0 127 119 119 501,067 6,017,294,200 2,481
05 Apr 2021 0 133 111 115 3,545,150 43,992,010,300 12,419
06 Apr 2021 0 125 108 118 1,600,824 19,153,592,500 7,702
07 Apr 2021 0 142 113 137 3,380,416 44,330,574,500 14,010
08 Apr 2021 0 145 128 133 3,504,291 47,885,583,700 14,824
09 Apr 2021 0 139 126 127 890,193 11,827,715,000 5,113
12 Apr 2021 0 133 123 125 503,324 6,451,558,800 3,266
13 Apr 2021 0 130 120 121 247,423 3,071,300,000 2,030
14 Apr 2021 0 126 119 121 204,673 2,492,677,900 1,692
15 Apr 2021 0 123 115 116 711,047 8,356,136,900 7,891
16 Apr 2021 0 121 115 116 500,480 5,899,773,900 3,263
19 Apr 2021 0 117 112 115 235,391 2,674,247,700 1,679
20 Apr 2021 0 133 112 128 1,931,766 24,166,227,500 7,561
21 Apr 2021 0 129 120 120 803,421 9,810,405,800 5,009
22 Apr 2021 0 124 115 117 584,945 6,962,976,800 4,019
23 Apr 2021 0 122 110 115 348,307 4,100,260,800 2,388
26 Apr 2021 0 119 113 116 123,979 1,440,123,700 1,097
27 Apr 2021 0 118 111 112 255,617 2,897,337,800 1,562
28 Apr 2021 0 117 112 113 225,417 2,570,238,100 1,155
29 Apr 2021 0 128 113 126 1,817,903 22,386,717,500 7,692
30 Apr 2021 0 127 118 118 952,406 11,482,857,400 6,318
03 May 2021 0 120 114 115 294,142 3,428,737,600 1,977
04 May 2021 0 128 111 118 1,935,806 23,739,156,800 7,906
05 May 2021 0 121 116 116 279,135 3,302,177,900 1,715
06 May 2021 0 120 114 119 206,100 2,430,679,200 1,333
07 May 2021 0 120 112 116 183,607 2,148,066,100 974

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Apr 2021 19 May 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 20 Mar 2019 12 Apr 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 19 May 2017 13 Jun 2017 Active
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active