Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,670.00 | 1,700.00 | 1,655.00 | 1,680.00 | 1,414.75 | 1,600 |
| 2024-08-06 | 1,630.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,381.06 | 12,700 |
| 2024-08-05 | 1,715.00 | 1,715.00 | 1,625.00 | 1,650.00 | 1,389.48 | 12,700 |
| 2024-08-02 | 1,690.00 | 1,715.00 | 1,665.00 | 1,715.00 | 1,444.22 | 12,600 |
| 2024-08-01 | 1,675.00 | 1,715.00 | 1,675.00 | 1,690.00 | 1,423.17 | 11,000 |
| 2024-07-31 | 1,775.00 | 1,775.00 | 1,600.00 | 1,665.00 | 1,402.11 | 98,100 |
| 2024-07-30 | 1,810.00 | 1,810.00 | 1,770.00 | 1,795.00 | 1,511.59 | 1,000 |
| 2024-07-29 | 1,840.00 | 1,840.00 | 1,750.00 | 1,810.00 | 1,524.22 | 7,100 |
| 2024-07-26 | 1,835.00 | 1,850.00 | 1,745.00 | 1,840.00 | 1,549.48 | 5,400 |
| 2024-07-25 | 1,820.00 | 1,835.00 | 1,750.00 | 1,830.00 | 1,541.06 | 2,700 |
| 2024-07-24 | 1,835.00 | 1,835.00 | 1,785.00 | 1,810.00 | 1,524.22 | 2,000 |
| 2024-07-23 | 1,820.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,545.27 | 500 |
| 2024-07-22 | 1,800.00 | 1,870.00 | 1,790.00 | 1,835.00 | 1,545.27 | 11,100 |
| 2024-07-19 | 1,820.00 | 1,865.00 | 1,795.00 | 1,845.00 | 1,553.69 | 7,600 |
| 2024-07-18 | 1,830.00 | 1,830.00 | 1,750.00 | 1,820.00 | 1,532.64 | 1,700 |
| 2024-07-17 | 1,770.00 | 1,880.00 | 1,770.00 | 1,830.00 | 1,541.06 | 23,600 |
| 2024-07-16 | 1,810.00 | 1,820.00 | 1,760.00 | 1,785.00 | 1,503.17 | 3,600 |
| 2024-07-15 | 1,770.00 | 1,820.00 | 1,730.00 | 1,820.00 | 1,532.64 | 33,400 |
| 2024-07-12 | 1,765.00 | 1,840.00 | 1,730.00 | 1,765.00 | 1,486.33 | 13,000 |
| 2024-07-11 | 1,740.00 | 1,840.00 | 1,700.00 | 1,755.00 | 1,477.90 | 18,500 |
| 2024-07-10 | 1,645.00 | 1,880.00 | 1,645.00 | 1,740.00 | 1,465.27 | 39,300 |
| 2024-07-09 | 1,645.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,385.27 | 8,900 |
| 2024-07-08 | 1,685.00 | 1,700.00 | 1,640.00 | 1,645.00 | 1,385.27 | 20,200 |
| 2024-07-05 | 1,635.00 | 1,690.00 | 1,620.00 | 1,690.00 | 1,423.17 | 35,000 |
| 2024-07-04 | 1,680.00 | 1,710.00 | 1,620.00 | 1,630.00 | 1,372.64 | 13,700 |
| 2024-07-03 | 1,660.00 | 1,730.00 | 1,605.00 | 1,640.00 | 1,381.06 | 9,700 |
| 2024-07-02 | 1,695.00 | 1,695.00 | 1,630.00 | 1,660.00 | 1,397.90 | 9,200 |
| 2024-07-01 | 1,700.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,427.38 | 6,100 |
| 2024-06-28 | 1,675.00 | 1,700.00 | 1,615.00 | 1,700.00 | 1,431.59 | 28,100 |
| 2024-06-27 | 1,630.00 | 1,675.00 | 1,600.00 | 1,675.00 | 1,410.54 | 10,100 |
| 2024-06-26 | 1,600.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,372.64 | 18,100 |
| 2024-06-25 | 1,600.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,347.38 | 7,900 |
| 2024-06-24 | 1,640.00 | 1,720.00 | 1,600.00 | 1,605.00 | 1,351.59 | 28,100 |
| 2024-06-21 | 1,620.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,381.06 | 11,800 |
| 2024-06-20 | 1,635.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,364.22 | 14,300 |
| 2024-06-19 | 1,620.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,381.06 | 10,300 |
| 2024-06-14 | 1,650.00 | 1,680.00 | 1,600.00 | 1,635.00 | 1,376.85 | 50,300 |
| 2024-06-13 | 1,735.00 | 1,735.00 | 1,635.00 | 1,650.00 | 1,389.48 | 37,300 |
| 2024-06-12 | 1,765.00 | 1,765.00 | 1,720.00 | 1,735.00 | 1,461.06 | 30,600 |
| 2024-06-11 | 1,985.00 | 2,010.00 | 1,765.00 | 1,765.00 | 1,486.33 | 228,700 |
| 2024-06-10 | 1,905.00 | 2,040.00 | 1,905.00 | 2,040.00 | 1,578.96 | 509,500 |
| 2024-06-07 | 1,900.00 | 1,910.00 | 1,870.00 | 1,905.00 | 1,474.47 | 122,800 |
| 2024-06-06 | 1,800.00 | 2,000.00 | 1,800.00 | 1,890.00 | 1,462.86 | 84,300 |
| 2024-06-05 | 1,740.00 | 1,785.00 | 1,735.00 | 1,780.00 | 1,377.72 | 6,700 |
| 2024-06-04 | 1,735.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,342.89 | 31,900 |
| 2024-06-03 | 1,740.00 | 1,740.00 | 1,500.00 | 1,715.00 | 1,327.41 | 24,400 |
| 2024-05-31 | 1,740.00 | 1,780.00 | 1,720.00 | 1,740.00 | 1,346.76 | 4,500 |
| 2024-05-30 | 1,745.00 | 1,775.00 | 1,725.00 | 1,740.00 | 1,346.76 | 9,600 |
| 2024-05-29 | 1,800.00 | 1,800.00 | 1,730.00 | 1,745.00 | 1,350.63 | 3,700 |
| 2024-05-28 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,389.33 | 1,100 |
| 2024-05-27 | 1,770.00 | 1,795.00 | 1,740.00 | 1,760.00 | 1,362.24 | 1,600 |
| 2024-05-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,393.20 | 200 |
| 2024-05-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,393.20 | 1,000 |
| 2024-05-20 | 1,775.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,385.46 | 5,200 |
| 2024-05-17 | 1,775.00 | 1,775.00 | 1,770.00 | 1,770.00 | 1,369.98 | 4,400 |
| 2024-05-16 | 1,765.00 | 1,795.00 | 1,700.00 | 1,775.00 | 1,373.85 | 6,700 |
| 2024-05-15 | 1,795.00 | 1,820.00 | 1,775.00 | 1,775.00 | 1,373.85 | 2,700 |
| 2024-05-14 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,389.33 | 2,800 |
| 2024-05-13 | 1,800.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,393.20 | 1,900 |
| 2024-05-08 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,393.20 | 8,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 178.0000 IDR |
| 2025-06-13 | 180.0000 IDR |
| 2024-06-11 | 165.0000 IDR |
| 2023-06-12 | 128.0000 IDR |
| 2022-06-10 | 100.0000 IDR |
| 2021-05-28 | 50.0000 IDR |
| 2020-07-28 | 20.0000 IDR |
| 2019-06-12 | 13.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.