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 17 Jan 2022
58.59% Scripless = 6,547,320,000.000
Local Percentage
40.20%
Foreign Percentage
18.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 125 112 120 914,871 11,077,762,900 3,308
11 May 2021 0 120 114 116 455,116 5,275,324,200 1,768
17 May 2021 0 117 113 114 126,856 1,453,540,000 718
18 May 2021 0 116 111 114 159,173 1,802,098,700 892
19 May 2021 0 119 108 115 464,454 5,296,399,100 2,118
20 May 2021 0 116 113 113 161,427 1,838,876,100 1,047
21 May 2021 0 124 113 115 1,356,799 16,135,976,500 5,014
24 May 2021 0 120 115 116 703,851 8,256,504,200 2,654
25 May 2021 0 118 113 114 285,812 3,279,885,700 1,203
27 May 2021 0 139 114 125 3,594,736 45,397,576,700 9,379
28 May 2021 0 168 123 168 9,828,234 144,566,408,800 33,040
31 May 2021 0 187 157 157 4,580,856 79,809,497,100 17,236
02 Jun 2021 0 147 147 147 110,570 1,625,379,000 1,035
03 Jun 2021 0 168 137 151 8,191,024 124,806,984,900 31,697
04 Jun 2021 0 165 150 152 1,696,451 26,681,521,800 8,967
07 Jun 2021 0 204 145 204 8,243,861 148,017,920,400 31,275
08 Jun 2021 0 212 190 190 1,742,153 33,923,376,900 7,252
09 Jun 2021 0 212 177 179 5,898,283 114,039,015,000 29,858
10 Jun 2021 0 210 173 185 4,046,052 78,948,388,700 20,543
11 Jun 2021 0 195 173 176 1,412,608 26,083,246,100 9,682
14 Jun 2021 0 180 164 170 793,969 13,342,389,800 11,092
15 Jun 2021 0 183 159 159 1,343,033 22,867,393,100 8,335
16 Jun 2021 0 185 152 175 3,941,774 68,672,023,900 19,321
17 Jun 2021 0 175 165 169 630,177 10,663,995,400 4,383
18 Jun 2021 0 178 158 158 1,175,355 19,315,679,000 7,237
21 Jun 2021 0 171 147 151 1,737,785 28,049,301,500 9,978
22 Jun 2021 0 157 141 141 1,097,714 16,007,150,300 5,872
23 Jun 2021 0 151 132 132 2,912,987 40,806,145,000 11,964
24 Jun 2021 0 135 123 128 917,699 11,891,272,000 5,948
25 Jun 2021 0 138 128 132 1,061,382 14,159,046,700 6,241
28 Jun 2021 0 136 124 126 466,174 5,956,301,100 3,056
29 Jun 2021 0 129 118 118 921,788 11,030,758,900 4,744
30 Jun 2021 0 127 118 121 770,041 9,393,400,600 5,032
01 Jul 2021 0 123 117 118 205,488 2,455,397,100 1,801
02 Jul 2021 0 122 118 119 205,256 2,456,369,900 1,664
05 Jul 2021 0 133 119 130 1,574,565 20,154,648,000 9,448
06 Jul 2021 0 132 121 121 1,218,877 15,013,501,500 6,914
07 Jul 2021 0 134 119 128 1,622,781 20,726,641,300 6,813
08 Jul 2021 0 147 123 139 4,039,734 55,685,455,600 15,577
09 Jul 2021 0 151 134 135 3,868,220 55,711,329,300 18,781
12 Jul 2021 0 143 132 137 1,267,382 17,445,609,400 6,352
13 Jul 2021 0 168 133 139 10,623,228 161,194,446,300 37,532
14 Jul 2021 0 148 130 131 3,097,904 42,434,489,800 14,361
15 Jul 2021 0 138 126 136 1,671,948 22,282,109,600 7,087
16 Jul 2021 0 155 136 149 6,102,364 89,574,955,800 26,940
19 Jul 2021 0 178 150 169 14,096,393 235,471,872,900 56,372
21 Jul 2021 0 202 171 197 14,844,540 283,436,631,100 65,135
22 Jul 2021 0 218 184 184 8,969,951 181,835,370,300 44,683
23 Jul 2021 0 216 177 216 9,030,238 177,865,962,900 40,466
26 Jul 2021 0 270 220 270 16,977,467 436,146,386,200 70,047
27 Jul 2021 0 290 260 276 12,751,462 347,498,107,600 52,201
28 Jul 2021 0 280 258 260 4,569,711 120,037,083,400 24,330
29 Jul 2021 0 266 242 250 3,530,555 88,422,803,600 19,307
30 Jul 2021 0 276 242 266 6,380,659 169,458,479,400 29,179
02 Aug 2021 0 318 262 286 14,776,582 436,412,517,400 77,092
03 Aug 2021 0 326 286 306 11,024,298 334,493,182,800 60,923
04 Aug 2021 0 330 306 322 8,665,608 274,339,214,800 47,180
05 Aug 2021 0 332 306 308 4,014,957 127,625,066,400 28,039
06 Aug 2021 0 320 290 312 3,926,910 120,723,850,600 25,944
09 Aug 2021 0 344 304 316 6,175,767 202,838,128,400 41,782
10 Aug 2021 0 324 296 316 2,702,750 83,579,196,200 17,867
12 Aug 2021 0 320 296 296 1,580,305 48,436,605,200 12,224
13 Aug 2021 0 296 276 276 1,437,141 40,602,880,400 10,148
16 Aug 2021 0 282 258 258 1,342,164 35,097,309,000 10,099
18 Aug 2021 0 274 240 240 1,863,106 46,353,034,800 12,915
19 Aug 2021 0 240 224 224 1,209,385 27,480,204,400 6,653
20 Aug 2021 0 260 212 248 2,557,780 62,066,869,600 18,204
23 Aug 2021 0 292 244 284 3,787,674 102,015,821,200 25,209
24 Aug 2021 0 292 268 276 2,478,755 69,115,624,400 18,488
25 Aug 2021 0 306 262 268 6,293,076 181,756,356,200 38,385
26 Aug 2021 0 290 258 272 4,310,237 120,148,315,200 24,093
27 Aug 2021 0 276 254 254 2,575,109 66,927,557,200 13,723
30 Aug 2021 0 256 238 240 1,905,126 46,459,204,600 11,478
31 Aug 2021 0 254 234 248 1,203,068 29,460,991,600 9,684
01 Sep 2021 0 256 240 240 1,078,357 26,579,700,200 8,498
02 Sep 2021 0 246 224 224 1,061,276 24,508,577,200 7,930
03 Sep 2021 0 234 214 218 941,621 20,941,650,800 7,013
06 Sep 2021 0 232 214 230 887,972 19,951,268,200 6,318
07 Sep 2021 0 240 224 226 914,187 21,284,419,200 7,883
08 Sep 2021 0 230 214 218 497,720 11,008,533,600 4,068
09 Sep 2021 0 224 204 204 691,642 14,524,387,200 4,891
10 Sep 2021 0 234 206 228 2,575,503 57,710,019,000 17,008
13 Sep 2021 0 242 222 232 1,461,515 34,234,226,400 11,935
14 Sep 2021 0 240 222 232 1,096,261 25,465,675,000 8,505
15 Sep 2021 0 238 228 232 480,781 11,231,269,200 3,971
16 Sep 2021 0 252 230 248 2,614,202 64,072,393,200 15,861
17 Sep 2021 0 258 242 246 1,578,493 39,337,912,400 13,050
20 Sep 2021 0 254 240 242 924,069 22,742,898,400 7,588
21 Sep 2021 0 242 232 234 564,128 13,287,323,000 4,579
22 Sep 2021 0 248 232 232 919,779 22,075,919,800 6,954
23 Sep 2021 0 242 216 220 1,215,762 27,664,636,200 8,919
24 Sep 2021 0 224 210 210 878,657 18,862,229,800 5,831
27 Sep 2021 0 220 202 206 348,850 7,202,187,200 3,220
28 Sep 2021 0 218 193 195 610,130 12,451,105,300 5,194
29 Sep 2021 0 222 188 210 2,457,621 50,960,270,200 17,177
30 Sep 2021 0 214 200 204 424,551 8,720,047,200 4,395
01 Oct 2021 0 210 196 199 380,939 7,691,464,600 3,451
04 Oct 2021 0 212 197 199 572,645 11,618,866,400 3,895
05 Oct 2021 0 200 190 195 414,854 8,064,828,500 3,359
06 Oct 2021 0 206 190 196 817,462 16,289,925,200 5,899
07 Oct 2021 0 208 196 200 447,167 9,018,108,800 2,933
08 Oct 2021 0 204 194 196 263,751 5,201,813,800 2,222
11 Oct 2021 0 199 184 187 459,172 8,772,864,100 3,543
12 Oct 2021 0 194 176 176 571,837 10,577,299,600 4,980
13 Oct 2021 0 179 166 166 478,740 8,182,656,900 4,225
14 Oct 2021 0 183 164 171 2,048,557 35,608,362,500 11,446
15 Oct 2021 0 183 169 172 1,669,894 29,227,615,100 8,906
18 Oct 2021 0 183 172 179 1,642,022 29,307,956,400 8,921
19 Oct 2021 0 180 173 175 437,559 7,712,954,200 2,955
21 Oct 2021 0 181 173 174 462,039 8,153,889,600 3,048
22 Oct 2021 0 179 174 176 214,805 3,788,431,000 1,447
25 Oct 2021 0 208 178 208 4,819,400 94,013,667,700 25,897
26 Oct 2021 0 216 194 194 2,784,970 56,769,587,000 20,559
27 Oct 2021 0 198 181 183 1,059,761 20,004,688,600 8,819
28 Oct 2021 0 192 176 179 852,065 15,813,006,800 6,375
29 Oct 2021 0 189 179 186 697,727 12,928,065,800 4,785
01 Nov 2021 0 198 184 193 1,423,061 27,631,992,800 9,061
02 Nov 2021 0 197 184 185 750,494 14,233,467,600 5,603
03 Nov 2021 0 191 183 186 417,068 7,787,180,900 3,144
04 Nov 2021 0 191 186 187 301,081 5,656,788,400 2,105
05 Nov 2021 0 208 187 195 3,233,350 64,128,669,500 17,416
08 Nov 2021 0 238 193 236 7,513,076 168,454,730,100 37,604
09 Nov 2021 0 246 220 220 2,649,577 59,901,070,600 15,868
10 Nov 2021 0 230 210 226 1,951,155 43,279,762,800 12,740
11 Nov 2021 0 230 214 220 764,191 16,845,700,400 5,029
12 Nov 2021 0 238 218 222 2,429,320 55,839,107,600 14,527
15 Nov 2021 0 252 222 238 4,673,189 112,355,550,200 26,320
16 Nov 2021 0 254 230 248 4,098,738 99,887,440,600 21,168
17 Nov 2021 0 270 242 242 4,087,950 104,565,760,800 24,326
18 Nov 2021 0 248 230 232 1,491,406 35,467,097,000 9,498
19 Nov 2021 0 242 216 226 1,373,589 31,353,876,800 7,708
22 Nov 2021 0 230 214 220 635,920 13,952,997,800 5,007
23 Nov 2021 0 222 210 212 433,368 9,253,607,600 4,267
24 Nov 2021 0 226 210 216 1,215,593 26,671,873,600 5,991
25 Nov 2021 0 220 204 206 824,795 17,334,226,600 5,692
26 Nov 2021 0 216 202 202 629,884 13,105,179,400 5,231
29 Nov 2021 0 216 196 208 972,572 20,326,554,200 5,949
30 Nov 2021 0 228 199 204 2,828,772 60,075,448,800 14,589
01 Dec 2021 0 210 202 202 365,375 7,453,032,000 2,196
02 Dec 2021 0 208 200 202 272,375 5,530,182,400 1,721
03 Dec 2021 0 220 202 206 1,412,916 30,004,263,600 6,741
06 Dec 2021 0 226 206 224 1,441,004 31,399,116,200 8,491
07 Dec 2021 0 280 226 262 9,969,749 260,316,095,400 44,220
08 Dec 2021 0 318 262 306 8,820,278 265,348,060,800 47,469
09 Dec 2021 0 336 302 318 4,627,045 147,745,318,000 30,224
10 Dec 2021 0 338 300 308 2,702,641 86,101,110,600 17,906
13 Dec 2021 0 374 306 334 9,479,839 328,173,573,200 45,845
14 Dec 2021 0 346 322 340 3,018,826 101,158,793,400 19,671
15 Dec 2021 0 366 336 346 3,288,079 115,384,057,000 22,127
16 Dec 2021 0 358 330 348 1,686,463 57,896,080,600 10,615
17 Dec 2021 0 364 336 340 2,129,617 74,033,683,400 13,359
20 Dec 2021 0 344 318 324 1,907,523 62,104,889,800 8,099
21 Dec 2021 0 342 318 322 2,192,957 72,241,299,200 10,667
22 Dec 2021 0 328 300 300 2,220,543 68,176,731,600 10,395
23 Dec 2021 0 310 280 280 2,089,567 59,621,483,000 10,896
24 Dec 2021 0 296 264 288 1,695,762 48,481,133,800 10,442
27 Dec 2021 0 294 276 282 690,219 19,386,175,600 5,351
28 Dec 2021 0 294 264 264 2,288,118 62,884,456,400 12,835
29 Dec 2021 0 264 246 250 3,279,936 82,248,820,800 11,970
30 Dec 2021 0 256 238 244 1,163,365 28,600,117,400 8,029
03 Jan 2022 0 252 232 246 1,071,304 26,006,333,600 6,776
04 Jan 2022 0 256 230 232 2,010,663 47,892,666,800 11,897
05 Jan 2022 0 242 220 222 2,785,310 64,149,638,400 15,698
06 Jan 2022 0 240 220 236 3,291,530 76,014,054,200 18,801
07 Jan 2022 0 240 228 230 1,093,255 25,541,817,600 8,433
10 Jan 2022 0 234 222 228 1,009,735 23,008,168,200 8,331
11 Jan 2022 0 230 214 214 1,059,795 23,237,718,400 7,836
12 Jan 2022 0 218 200 210 832,345 17,532,137,800 5,875
13 Jan 2022 0 226 210 222 1,068,805 23,534,320,600 7,618
14 Jan 2022 0 224 214 216 418,193 9,052,221,000 3,850
17 Jan 2022 0 222 214 218 406,705 8,849,856,000 3,666

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Nov 2021 22 Dec 2021 Active
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