IDX · BGTG · stock
PT Bank Ganesha Tbk (BGTG) stock price history
Every IDX trading session of PT Bank Ganesha Tbk from May 12, 2016 to Nov 13, 2026: 2,585 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BGTG adjusted close, 2016 to 2026
- IDR 332.87
- All time high, 2021
- IDR 159.00
- 52 week high, IDR 77.00 low
- 2,585
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BGTG key facts
- PT Bank Ganesha Tbk (BGTG) closed at IDR 84.00 on Nov 13, 2026 on IDX.
- BGTG's all time high close is IDR 332.87, set on Dec 16, 2021; its all time low close is IDR 47.83 on Feb 3, 2020.
- BGTG's 52 week range is IDR 77.00 to IDR 159.00.
- BGTG returned -28.8% over the year to Nov 13, 2026 and -60.4% over five years.
- Over ten years BGTG returned +10%, +0.9% a year compounded.
- BGTG's deepest drawdown was -82.3% from Dec 16, 2021 to Aug 5, 2024.
- DataCedar holds 2,585 daily sessions of BGTG history from May 12, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BGTG price chart, 2016 to 2026
BGTG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.2% |
| 3 months | -23.6% |
| 6 months | -30.0% |
| Year to date | -29.4% |
| 1 year | -28.8% |
| 3 years | +16.7% |
| 5 years | -60.4% |
| 10 years | +9.8% |
| Since May 12, 2016 | -6.6% |
| Compound annual growth, 10.5 years | -0.6% |
BGTG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 332.87 on Dec 16, 2021
- All time low close
- IDR 47.83 on Feb 3, 2020
- 52 week high
- IDR 159.00 on Jan 13, 2026
- 52 week low
- IDR 77.00 on Nov 4, 2026
- Deepest drawdown
- -82.3% from Dec 16, 2021 to Aug 5, 2024, not yet recovered
- Best single session
- +35.0% on Feb 17, 2021
- Worst single session
- -18.8% on Dec 12, 2017
- Volatility, 1 year annualised
- 50.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +230%
- Worst calendar year
- 2022, -63%
BGTG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 12, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 119.00 | IDR 159.00 | IDR 77.00 | IDR 84.00 | -29.4% | 3.7B | 208 |
| 2025 | IDR 76.00 | IDR 142.00 | IDR 62.00 | IDR 119.00 | +56.6% | 6.9B | 236 |
| 2024 | IDR 78.00 | IDR 92.00 | IDR 58.00 | IDR 76.00 | -1.3% | 3B | 237 |
| 2023 | IDR 87.00 | IDR 106.00 | IDR 60.00 | IDR 77.00 | -11.5% | 4.7B | 239 |
| 2022 | IDR 235.30 | IDR 292.70 | IDR 83.00 | IDR 87.00 | -62.7% | 14.7B | 246 |
| 2021 | IDR 70.78 | IDR 357.74 | IDR 62.17 | IDR 233.39 | +229.7% | 55.9B | 247 |
| 2020 | IDR 63.13 | IDR 87.04 | IDR 47.83 | IDR 70.78 | +12.1% | 2.8B | 242 |
| 2019 | IDR 78.43 | IDR 107.13 | IDR 48.78 | IDR 63.13 | -19.5% | 2B | 258 |
| 2018 | IDR 79.39 | IDR 204.70 | IDR 72.70 | IDR 78.43 | -1.2% | 5.8B | 261 |
| 2017 | IDR 74.61 | IDR 167.39 | IDR 62.17 | IDR 79.39 | +6.4% | 919M | 253 |
| 2016 | IDR 107.13 | IDR 114.78 | IDR 66.96 | IDR 74.61 | n/a | 243.6M | 158 |
BGTG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 84.00 | -3.4% |
| October 2026 | IDR 87.00 | -20.2% |
| September 2026 | IDR 109.00 | -6.0% |
| August 2026 | IDR 116.00 | +1.8% |
| July 2026 | IDR 114.00 | +9.6% |
| June 2026 | IDR 104.00 | -10.3% |
| May 2026 | IDR 116.00 | -4.1% |
| April 2026 | IDR 121.00 | +8.0% |
| March 2026 | IDR 112.00 | -17.6% |
| February 2026 | IDR 136.00 | -1.4% |
| January 2026 | IDR 138.00 | +16.0% |
| December 2025 | IDR 119.00 | -3.3% |
About the BGTG data
Daily bars. 2,585 sessions from May 12, 2016 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 12, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ABGTG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BGTG share price history
