Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,860.00 | 1,870.00 | 1,860.00 | 1,870.00 | 1,447.38 | 200 |
| 2023-08-03 | 1,865.00 | 1,865.00 | 1,860.00 | 1,860.00 | 1,439.64 | 5,800 |
| 2023-08-02 | 1,890.00 | 1,890.00 | 1,850.00 | 1,865.00 | 1,443.51 | 1,900 |
| 2023-08-01 | 1,895.00 | 1,895.00 | 1,860.00 | 1,865.00 | 1,443.51 | 3,400 |
| 2023-07-31 | 1,865.00 | 1,940.00 | 1,865.00 | 1,875.00 | 1,451.25 | 15,700 |
| 2023-07-28 | 1,925.00 | 1,925.00 | 1,855.00 | 1,855.00 | 1,435.77 | 400 |
| 2023-07-27 | 1,880.00 | 1,945.00 | 1,880.00 | 1,885.00 | 1,458.99 | 14,500 |
| 2023-07-26 | 1,930.00 | 1,930.00 | 1,880.00 | 1,890.00 | 1,462.86 | 1,500 |
| 2023-07-25 | 1,865.00 | 1,935.00 | 1,850.00 | 1,930.00 | 1,493.82 | 3,800 |
| 2023-07-24 | 1,855.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,443.51 | 1,300 |
| 2023-07-21 | 1,875.00 | 1,895.00 | 1,870.00 | 1,895.00 | 1,466.73 | 1,100 |
| 2023-07-20 | 1,880.00 | 1,885.00 | 1,875.00 | 1,885.00 | 1,458.99 | 3,500 |
| 2023-07-18 | 1,890.00 | 1,890.00 | 1,860.00 | 1,885.00 | 1,458.99 | 3,800 |
| 2023-07-17 | 1,875.00 | 1,935.00 | 1,830.00 | 1,890.00 | 1,462.86 | 6,500 |
| 2023-07-14 | 1,850.00 | 1,930.00 | 1,850.00 | 1,875.00 | 1,451.25 | 12,800 |
| 2023-07-13 | 1,830.00 | 1,980.00 | 1,810.00 | 1,830.00 | 1,416.42 | 14,900 |
| 2023-07-12 | 1,810.00 | 1,845.00 | 1,795.00 | 1,840.00 | 1,424.16 | 5,700 |
| 2023-07-11 | 1,810.00 | 1,820.00 | 1,795.00 | 1,795.00 | 1,389.33 | 6,300 |
| 2023-07-10 | 1,800.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,404.81 | 2,300 |
| 2023-07-07 | 1,815.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,404.81 | 7,100 |
| 2023-07-06 | 1,805.00 | 1,820.00 | 1,800.00 | 1,815.00 | 1,404.81 | 19,700 |
| 2023-07-05 | 1,830.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,393.20 | 10,200 |
| 2023-07-04 | 1,810.00 | 1,845.00 | 1,805.00 | 1,830.00 | 1,416.42 | 5,600 |
| 2023-07-03 | 1,790.00 | 1,820.00 | 1,785.00 | 1,805.00 | 1,397.07 | 6,400 |
| 2023-06-27 | 1,770.00 | 1,785.00 | 1,760.00 | 1,770.00 | 1,369.98 | 5,400 |
| 2023-06-26 | 1,770.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,377.72 | 23,800 |
| 2023-06-23 | 1,780.00 | 1,780.00 | 1,765.00 | 1,765.00 | 1,366.11 | 61,600 |
| 2023-06-22 | 1,770.00 | 1,785.00 | 1,765.00 | 1,770.00 | 1,369.98 | 5,500 |
| 2023-06-21 | 1,760.00 | 1,775.00 | 1,760.00 | 1,770.00 | 1,369.98 | 2,300 |
| 2023-06-20 | 1,770.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,362.24 | 13,300 |
| 2023-06-19 | 1,795.00 | 1,795.00 | 1,765.00 | 1,775.00 | 1,373.85 | 13,800 |
| 2023-06-16 | 1,760.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,366.11 | 12,000 |
| 2023-06-15 | 1,775.00 | 1,775.00 | 1,760.00 | 1,770.00 | 1,369.98 | 5,000 |
| 2023-06-14 | 1,775.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,373.85 | 9,500 |
| 2023-06-13 | 1,805.00 | 1,860.00 | 1,765.00 | 1,775.00 | 1,373.85 | 1,700 |
| 2023-06-12 | 1,915.00 | 1,915.00 | 1,755.00 | 1,780.00 | 1,377.72 | 70,400 |
| 2023-06-09 | 1,890.00 | 1,925.00 | 1,860.00 | 1,925.00 | 1,390.88 | 178,500 |
| 2023-06-08 | 1,870.00 | 1,900.00 | 1,865.00 | 1,865.00 | 1,347.52 | 8,200 |
| 2023-06-07 | 1,830.00 | 1,915.00 | 1,830.00 | 1,850.00 | 1,336.69 | 26,300 |
| 2023-06-06 | 1,790.00 | 1,900.00 | 1,785.00 | 1,800.00 | 1,300.56 | 35,800 |
| 2023-06-05 | 1,790.00 | 1,795.00 | 1,750.00 | 1,780.00 | 1,286.11 | 10,000 |
| 2023-05-31 | 1,775.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,268.05 | 4,900 |
| 2023-05-30 | 1,760.00 | 1,785.00 | 1,745.00 | 1,775.00 | 1,282.50 | 10,900 |
| 2023-05-29 | 1,765.00 | 1,850.00 | 1,755.00 | 1,755.00 | 1,268.05 | 6,100 |
| 2023-05-26 | 1,805.00 | 1,805.00 | 1,750.00 | 1,755.00 | 1,268.05 | 3,700 |
| 2023-05-25 | 1,745.00 | 1,805.00 | 1,740.00 | 1,805.00 | 1,304.17 | 3,300 |
| 2023-05-24 | 1,735.00 | 1,755.00 | 1,735.00 | 1,740.00 | 1,257.21 | 3,200 |
| 2023-05-23 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,264.43 | 9,400 |
| 2023-05-22 | 1,775.00 | 1,775.00 | 1,730.00 | 1,750.00 | 1,264.43 | 15,000 |
| 2023-05-19 | 1,780.00 | 1,930.00 | 1,735.00 | 1,775.00 | 1,282.50 | 18,800 |
| 2023-05-17 | 1,805.00 | 1,830.00 | 1,730.00 | 1,735.00 | 1,253.59 | 11,800 |
| 2023-05-16 | 1,845.00 | 1,845.00 | 1,835.00 | 1,835.00 | 1,325.85 | 300 |
| 2023-05-15 | 1,800.00 | 1,870.00 | 1,800.00 | 1,845.00 | 1,333.07 | 11,100 |
| 2023-05-12 | 1,780.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,289.72 | 22,000 |
| 2023-05-11 | 1,775.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,286.11 | 24,800 |
| 2023-05-10 | 1,735.00 | 1,780.00 | 1,735.00 | 1,780.00 | 1,286.11 | 10,300 |
| 2023-05-09 | 1,755.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,249.98 | 26,800 |
| 2023-05-08 | 1,770.00 | 1,780.00 | 1,730.00 | 1,750.00 | 1,264.43 | 22,600 |
| 2023-05-05 | 1,755.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,289.72 | 3,800 |
| 2023-05-04 | 1,740.00 | 1,780.00 | 1,740.00 | 1,780.00 | 1,286.11 | 2,200 |
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.