Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,835.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,393.20 | 700 |
| 2024-05-06 | 1,800.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,393.20 | 4,500 |
| 2024-05-03 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,393.20 | 6,800 |
| 2024-05-02 | 1,805.00 | 1,805.00 | 1,775.00 | 1,775.00 | 1,373.85 | 41,300 |
| 2024-04-30 | 1,830.00 | 1,850.00 | 1,800.00 | 1,805.00 | 1,397.07 | 41,700 |
| 2024-04-29 | 1,850.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,431.90 | 24,800 |
| 2024-04-26 | 1,855.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,431.90 | 6,900 |
| 2024-04-25 | 1,850.00 | 1,865.00 | 1,850.00 | 1,865.00 | 1,443.51 | 2,500 |
| 2024-04-24 | 1,880.00 | 1,880.00 | 1,840.00 | 1,850.00 | 1,431.90 | 12,400 |
| 2024-04-23 | 1,860.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,424.16 | 7,600 |
| 2024-04-22 | 1,830.00 | 1,870.00 | 1,825.00 | 1,850.00 | 1,431.90 | 4,100 |
| 2024-04-19 | 1,855.00 | 1,855.00 | 1,825.00 | 1,835.00 | 1,420.29 | 10,700 |
| 2024-04-18 | 1,865.00 | 1,875.00 | 1,855.00 | 1,855.00 | 1,435.77 | 7,200 |
| 2024-04-17 | 1,840.00 | 1,875.00 | 1,835.00 | 1,845.00 | 1,428.03 | 2,200 |
| 2024-04-16 | 1,870.00 | 1,885.00 | 1,835.00 | 1,835.00 | 1,420.29 | 4,800 |
| 2024-04-05 | 1,870.00 | 1,875.00 | 1,840.00 | 1,875.00 | 1,451.25 | 31,900 |
| 2024-04-04 | 1,835.00 | 1,875.00 | 1,835.00 | 1,870.00 | 1,447.38 | 5,700 |
| 2024-04-03 | 1,870.00 | 1,870.00 | 1,835.00 | 1,835.00 | 1,420.29 | 13,300 |
| 2024-04-02 | 1,865.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,447.38 | 10,100 |
| 2024-04-01 | 1,855.00 | 1,875.00 | 1,855.00 | 1,870.00 | 1,447.38 | 3,900 |
| 2024-03-28 | 1,885.00 | 1,885.00 | 1,860.00 | 1,860.00 | 1,439.64 | 5,100 |
| 2024-03-27 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,458.99 | 3,100 |
| 2024-03-26 | 1,885.00 | 1,885.00 | 1,875.00 | 1,880.00 | 1,455.12 | 21,900 |
| 2024-03-25 | 1,890.00 | 1,890.00 | 1,855.00 | 1,880.00 | 1,455.12 | 4,200 |
| 2024-03-22 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,447.38 | 100 |
| 2024-03-21 | 1,850.00 | 1,875.00 | 1,850.00 | 1,875.00 | 1,451.25 | 600 |
| 2024-03-20 | 1,865.00 | 1,865.00 | 1,860.00 | 1,860.00 | 1,439.64 | 500 |
| 2024-03-19 | 1,875.00 | 1,875.00 | 1,870.00 | 1,870.00 | 1,447.38 | 6,200 |
| 2024-03-18 | 1,875.00 | 1,875.00 | 1,870.00 | 1,870.00 | 1,447.38 | 2,100 |
| 2024-03-15 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,431.90 | 2,500 |
| 2024-03-14 | 1,855.00 | 1,855.00 | 1,850.00 | 1,850.00 | 1,431.90 | 59,500 |
| 2024-03-13 | 1,850.00 | 1,875.00 | 1,835.00 | 1,850.00 | 1,431.90 | 30,100 |
| 2024-03-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,431.90 | 0 |
| 2024-03-07 | 1,860.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,431.90 | 1,200 |
| 2024-03-06 | 1,880.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,439.64 | 31,400 |
| 2024-03-05 | 1,855.00 | 1,860.00 | 1,855.00 | 1,860.00 | 1,439.64 | 6,900 |
| 2024-03-04 | 1,860.00 | 1,885.00 | 1,860.00 | 1,860.00 | 1,439.64 | 9,300 |
| 2024-03-01 | 1,865.00 | 1,865.00 | 1,850.00 | 1,860.00 | 1,439.64 | 1,000 |
| 2024-02-29 | 1,830.00 | 1,830.00 | 1,815.00 | 1,825.00 | 1,412.55 | 3,500 |
| 2024-02-28 | 1,870.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,447.38 | 3,200 |
| 2024-02-27 | 1,830.00 | 1,890.00 | 1,830.00 | 1,870.00 | 1,447.38 | 28,900 |
| 2024-02-26 | 1,820.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,420.29 | 5,100 |
| 2024-02-23 | 1,850.00 | 1,870.00 | 1,835.00 | 1,835.00 | 1,420.29 | 4,500 |
| 2024-02-22 | 1,840.00 | 1,850.00 | 1,840.00 | 1,850.00 | 1,431.90 | 9,900 |
| 2024-02-21 | 1,835.00 | 1,960.00 | 1,830.00 | 1,840.00 | 1,424.16 | 47,200 |
| 2024-02-20 | 1,835.00 | 1,845.00 | 1,830.00 | 1,830.00 | 1,416.42 | 36,500 |
| 2024-02-19 | 1,915.00 | 1,915.00 | 1,845.00 | 1,845.00 | 1,428.03 | 5,700 |
| 2024-02-16 | 1,920.00 | 1,950.00 | 1,885.00 | 1,920.00 | 1,486.08 | 11,100 |
| 2024-02-15 | 1,850.00 | 1,945.00 | 1,830.00 | 1,920.00 | 1,486.08 | 58,600 |
| 2024-02-13 | 1,830.00 | 1,900.00 | 1,830.00 | 1,850.00 | 1,431.90 | 30,700 |
| 2024-02-12 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,416.42 | 200 |
| 2024-02-07 | 1,815.00 | 1,825.00 | 1,815.00 | 1,825.00 | 1,412.55 | 400 |
| 2024-02-06 | 1,820.00 | 1,855.00 | 1,800.00 | 1,855.00 | 1,435.77 | 10,600 |
| 2024-02-05 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,404.81 | 400 |
| 2024-02-02 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,404.81 | 200 |
| 2024-02-01 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,447.38 | 1,700 |
| 2024-01-31 | 1,870.00 | 1,870.00 | 1,815.00 | 1,815.00 | 1,404.81 | 1,100 |
| 2024-01-30 | 1,835.00 | 1,865.00 | 1,835.00 | 1,855.00 | 1,435.77 | 300 |
| 2024-01-29 | 1,800.00 | 1,850.00 | 1,790.00 | 1,835.00 | 1,420.29 | 14,400 |
| 2024-01-26 | 1,835.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,420.29 | 6,900 |
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.