Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,785.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,397.07 | 400 |
| 2023-10-30 | 1,785.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,400.94 | 6,900 |
| 2023-10-27 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,404.81 | 200 |
| 2023-10-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,393.20 | 400 |
| 2023-10-25 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,397.07 | 0 |
| 2023-10-24 | 1,805.00 | 1,830.00 | 1,805.00 | 1,805.00 | 1,397.07 | 900 |
| 2023-10-23 | 1,810.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,400.94 | 7,000 |
| 2023-10-20 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,400.94 | 4,500 |
| 2023-10-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,393.20 | 19,400 |
| 2023-10-18 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,397.07 | 1,000 |
| 2023-10-17 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,397.07 | 0 |
| 2023-10-16 | 1,840.00 | 1,840.00 | 1,800.00 | 1,805.00 | 1,397.07 | 10,700 |
| 2023-10-13 | 1,845.00 | 1,845.00 | 1,830.00 | 1,835.00 | 1,420.29 | 700 |
| 2023-10-12 | 1,800.00 | 1,845.00 | 1,800.00 | 1,845.00 | 1,428.03 | 200 |
| 2023-10-11 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,416.42 | 100 |
| 2023-10-10 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,416.42 | 0 |
| 2023-10-09 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,416.42 | 5,500 |
| 2023-10-06 | 1,840.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,416.42 | 5,700 |
| 2023-10-05 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,424.16 | 1,700 |
| 2023-10-04 | 1,830.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,397.07 | 500 |
| 2023-10-03 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,416.42 | 100 |
| 2023-10-02 | 1,835.00 | 1,835.00 | 1,815.00 | 1,830.00 | 1,416.42 | 900 |
| 2023-09-29 | 1,835.00 | 1,835.00 | 1,805.00 | 1,805.00 | 1,397.07 | 3,800 |
| 2023-09-27 | 1,800.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,420.29 | 1,400 |
| 2023-09-26 | 1,815.00 | 1,815.00 | 1,805.00 | 1,805.00 | 1,397.07 | 1,900 |
| 2023-09-25 | 1,840.00 | 1,840.00 | 1,830.00 | 1,830.00 | 1,416.42 | 400 |
| 2023-09-22 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,400.94 | 700 |
| 2023-09-21 | 1,840.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,400.94 | 13,000 |
| 2023-09-20 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,424.16 | 200 |
| 2023-09-19 | 1,840.00 | 1,840.00 | 1,810.00 | 1,840.00 | 1,424.16 | 1,200 |
| 2023-09-18 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,424.16 | 700 |
| 2023-09-15 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,428.03 | 5,200 |
| 2023-09-14 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,408.68 | 3,300 |
| 2023-09-13 | 1,860.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,408.68 | 2,900 |
| 2023-09-12 | 1,810.00 | 1,865.00 | 1,810.00 | 1,845.00 | 1,428.03 | 17,000 |
| 2023-09-11 | 1,790.00 | 1,840.00 | 1,790.00 | 1,815.00 | 1,404.81 | 2,300 |
| 2023-09-08 | 1,810.00 | 1,815.00 | 1,780.00 | 1,785.00 | 1,381.59 | 10,400 |
| 2023-09-07 | 1,820.00 | 1,845.00 | 1,800.00 | 1,800.00 | 1,393.20 | 3,600 |
| 2023-09-06 | 1,875.00 | 1,875.00 | 1,815.00 | 1,820.00 | 1,408.68 | 7,100 |
| 2023-09-05 | 1,865.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,447.38 | 32,500 |
| 2023-09-04 | 1,825.00 | 1,865.00 | 1,825.00 | 1,830.00 | 1,416.42 | 800 |
| 2023-09-01 | 1,825.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,412.55 | 3,700 |
| 2023-08-31 | 1,865.00 | 1,865.00 | 1,820.00 | 1,845.00 | 1,428.03 | 2,600 |
| 2023-08-30 | 1,825.00 | 1,865.00 | 1,800.00 | 1,865.00 | 1,443.51 | 24,200 |
| 2023-08-29 | 1,870.00 | 1,870.00 | 1,865.00 | 1,870.00 | 1,447.38 | 7,400 |
| 2023-08-28 | 1,860.00 | 1,880.00 | 1,830.00 | 1,870.00 | 1,447.38 | 12,500 |
| 2023-08-25 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,412.55 | 700 |
| 2023-08-24 | 1,830.00 | 1,880.00 | 1,820.00 | 1,830.00 | 1,416.42 | 3,200 |
| 2023-08-23 | 1,830.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,420.29 | 1,100 |
| 2023-08-22 | 1,845.00 | 1,880.00 | 1,820.00 | 1,820.00 | 1,408.68 | 2,800 |
| 2023-08-21 | 1,855.00 | 1,855.00 | 1,815.00 | 1,815.00 | 1,404.81 | 800 |
| 2023-08-18 | 1,800.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,400.94 | 3,100 |
| 2023-08-16 | 1,865.00 | 1,920.00 | 1,800.00 | 1,800.00 | 1,393.20 | 17,200 |
| 2023-08-15 | 1,885.00 | 1,900.00 | 1,865.00 | 1,865.00 | 1,443.51 | 5,900 |
| 2023-08-14 | 1,900.00 | 1,900.00 | 1,850.00 | 1,885.00 | 1,458.99 | 1,800 |
| 2023-08-11 | 1,870.00 | 1,870.00 | 1,800.00 | 1,850.00 | 1,431.90 | 28,400 |
| 2023-08-10 | 1,845.00 | 1,870.00 | 1,845.00 | 1,870.00 | 1,447.38 | 12,300 |
| 2023-08-09 | 1,815.00 | 1,870.00 | 1,810.00 | 1,840.00 | 1,424.16 | 1,400 |
| 2023-08-08 | 1,850.00 | 1,880.00 | 1,805.00 | 1,880.00 | 1,455.12 | 6,500 |
| 2023-08-07 | 1,855.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,431.90 | 700 |
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.