Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,835.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,420.29 | 6,900 |
| 2024-01-25 | 1,820.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,420.29 | 3,800 |
| 2024-01-24 | 1,815.00 | 1,845.00 | 1,790.00 | 1,800.00 | 1,393.20 | 38,800 |
| 2024-01-23 | 1,870.00 | 2,190.00 | 1,820.00 | 1,820.00 | 1,408.68 | 97,200 |
| 2024-01-22 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,431.90 | 800 |
| 2024-01-19 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,412.55 | 0 |
| 2024-01-18 | 1,850.00 | 1,900.00 | 1,825.00 | 1,825.00 | 1,412.55 | 18,900 |
| 2024-01-17 | 1,840.00 | 1,905.00 | 1,840.00 | 1,850.00 | 1,431.90 | 6,300 |
| 2024-01-16 | 1,840.00 | 1,880.00 | 1,840.00 | 1,880.00 | 1,455.12 | 800 |
| 2024-01-15 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,424.16 | 400 |
| 2024-01-12 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,424.16 | 100 |
| 2024-01-11 | 1,830.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,420.29 | 200 |
| 2024-01-10 | 1,810.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,404.81 | 3,600 |
| 2024-01-09 | 1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,400.94 | 1,700 |
| 2024-01-08 | 1,850.00 | 1,890.00 | 1,805.00 | 1,805.00 | 1,397.07 | 1,900 |
| 2024-01-05 | 1,870.00 | 1,890.00 | 1,850.00 | 1,890.00 | 1,462.86 | 6,900 |
| 2024-01-04 | 1,865.00 | 1,890.00 | 1,865.00 | 1,890.00 | 1,462.86 | 700 |
| 2024-01-03 | 1,845.00 | 1,865.00 | 1,845.00 | 1,865.00 | 1,443.51 | 300 |
| 2024-01-02 | 1,890.00 | 1,890.00 | 1,865.00 | 1,865.00 | 1,443.51 | 12,100 |
| 2023-12-29 | 1,920.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,478.34 | 3,100 |
| 2023-12-28 | 1,795.00 | 1,920.00 | 1,795.00 | 1,920.00 | 1,486.08 | 1,800 |
| 2023-12-27 | 1,850.00 | 1,850.00 | 1,790.00 | 1,795.00 | 1,389.33 | 5,200 |
| 2023-12-22 | 1,835.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,420.29 | 3,000 |
| 2023-12-21 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,420.29 | 0 |
| 2023-12-20 | 1,800.00 | 1,860.00 | 1,800.00 | 1,835.00 | 1,420.29 | 4,500 |
| 2023-12-19 | 1,770.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,393.20 | 3,100 |
| 2023-12-18 | 1,800.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,393.20 | 9,300 |
| 2023-12-15 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,393.20 | 100 |
| 2023-12-14 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,381.59 | 2,000 |
| 2023-12-13 | 1,780.00 | 1,805.00 | 1,765.00 | 1,785.00 | 1,381.59 | 14,900 |
| 2023-12-12 | 1,815.00 | 1,815.00 | 1,765.00 | 1,765.00 | 1,366.11 | 3,600 |
| 2023-12-11 | 1,790.00 | 1,825.00 | 1,775.00 | 1,815.00 | 1,404.81 | 1,300 |
| 2023-12-08 | 1,755.00 | 1,815.00 | 1,755.00 | 1,775.00 | 1,373.85 | 1,300 |
| 2023-12-07 | 1,825.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,397.07 | 3,200 |
| 2023-12-06 | 1,805.00 | 1,820.00 | 1,805.00 | 1,820.00 | 1,408.68 | 300 |
| 2023-12-05 | 1,810.00 | 1,810.00 | 1,705.00 | 1,805.00 | 1,397.07 | 7,600 |
| 2023-12-04 | 1,850.00 | 1,860.00 | 1,805.00 | 1,805.00 | 1,397.07 | 6,700 |
| 2023-12-01 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,431.90 | 2,000 |
| 2023-11-30 | 1,850.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,431.90 | 2,000 |
| 2023-11-29 | 1,850.00 | 1,850.00 | 1,840.00 | 1,850.00 | 1,431.90 | 3,000 |
| 2023-11-28 | 1,835.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,431.90 | 4,100 |
| 2023-11-27 | 1,880.00 | 1,880.00 | 1,835.00 | 1,835.00 | 1,420.29 | 2,100 |
| 2023-11-24 | 1,800.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,420.29 | 1,500 |
| 2023-11-23 | 1,785.00 | 1,805.00 | 1,785.00 | 1,805.00 | 1,397.07 | 700 |
| 2023-11-22 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,389.33 | 100 |
| 2023-11-21 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,439.64 | 100 |
| 2023-11-20 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,439.64 | 600 |
| 2023-11-17 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,443.51 | 0 |
| 2023-11-16 | 1,850.00 | 1,865.00 | 1,850.00 | 1,865.00 | 1,443.51 | 2,300 |
| 2023-11-15 | 1,830.00 | 1,845.00 | 1,830.00 | 1,845.00 | 1,428.03 | 500 |
| 2023-11-14 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,404.81 | 0 |
| 2023-11-13 | 1,770.00 | 1,815.00 | 1,750.00 | 1,815.00 | 1,404.81 | 3,100 |
| 2023-11-10 | 1,855.00 | 1,855.00 | 1,810.00 | 1,810.00 | 1,400.94 | 700 |
| 2023-11-09 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,435.77 | 0 |
| 2023-11-08 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,435.77 | 0 |
| 2023-11-07 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,435.77 | 3,000 |
| 2023-11-06 | 1,860.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,435.77 | 12,900 |
| 2023-11-03 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,439.64 | 600 |
| 2023-11-02 | 1,800.00 | 1,860.00 | 1,800.00 | 1,860.00 | 1,439.64 | 1,000 |
| 2023-11-01 | 1,785.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,393.20 | 1,300 |
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.