Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,740.00 | 1,750.00 | 1,715.00 | 1,730.00 | 1,249.98 | 85,700 |
| 2023-05-02 | 1,760.00 | 1,800.00 | 1,730.00 | 1,730.00 | 1,249.98 | 40,000 |
| 2023-04-28 | 1,725.00 | 1,790.00 | 1,725.00 | 1,755.00 | 1,268.05 | 30,000 |
| 2023-04-27 | 1,735.00 | 1,760.00 | 1,700.00 | 1,715.00 | 1,239.14 | 27,300 |
| 2023-04-26 | 1,730.00 | 1,745.00 | 1,720.00 | 1,725.00 | 1,246.37 | 9,000 |
| 2023-04-18 | 1,755.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,242.76 | 33,200 |
| 2023-04-17 | 1,770.00 | 1,770.00 | 1,735.00 | 1,735.00 | 1,253.59 | 3,600 |
| 2023-04-14 | 1,725.00 | 1,770.00 | 1,720.00 | 1,770.00 | 1,278.88 | 8,200 |
| 2023-04-13 | 1,750.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,242.76 | 9,000 |
| 2023-04-12 | 1,755.00 | 1,785.00 | 1,700.00 | 1,720.00 | 1,242.76 | 29,100 |
| 2023-04-11 | 1,760.00 | 1,775.00 | 1,715.00 | 1,725.00 | 1,246.37 | 27,000 |
| 2023-04-10 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,286.11 | 13,000 |
| 2023-04-06 | 1,780.00 | 1,785.00 | 1,740.00 | 1,750.00 | 1,264.43 | 4,300 |
| 2023-04-05 | 1,780.00 | 1,780.00 | 1,745.00 | 1,745.00 | 1,260.82 | 3,500 |
| 2023-04-04 | 1,770.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,257.21 | 20,400 |
| 2023-04-03 | 1,755.00 | 1,830.00 | 1,755.00 | 1,795.00 | 1,296.95 | 1,063,700 |
| 2023-03-31 | 1,770.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,268.05 | 5,600 |
| 2023-03-30 | 1,765.00 | 1,835.00 | 1,765.00 | 1,770.00 | 1,278.88 | 1,000 |
| 2023-03-29 | 1,770.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,271.66 | 6,500 |
| 2023-03-28 | 1,775.00 | 1,775.00 | 1,745.00 | 1,760.00 | 1,271.66 | 11,800 |
| 2023-03-27 | 1,785.00 | 1,785.00 | 1,775.00 | 1,780.00 | 1,286.11 | 4,000 |
| 2023-03-24 | 1,800.00 | 1,895.00 | 1,755.00 | 1,775.00 | 1,282.50 | 6,700 |
| 2023-03-21 | 1,770.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,300.56 | 2,600 |
| 2023-03-20 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,278.88 | 1,100 |
| 2023-03-17 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,286.11 | 2,000 |
| 2023-03-16 | 1,770.00 | 1,775.00 | 1,770.00 | 1,770.00 | 1,278.88 | 2,400 |
| 2023-03-15 | 1,765.00 | 1,800.00 | 1,765.00 | 1,790.00 | 1,293.33 | 3,300 |
| 2023-03-14 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,300.56 | 3,900 |
| 2023-03-13 | 1,775.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,282.50 | 2,700 |
| 2023-03-10 | 1,755.00 | 1,770.00 | 1,755.00 | 1,770.00 | 1,278.88 | 1,600 |
| 2023-03-09 | 1,800.00 | 1,805.00 | 1,725.00 | 1,755.00 | 1,268.05 | 7,500 |
| 2023-03-08 | 1,825.00 | 1,825.00 | 1,795.00 | 1,795.00 | 1,296.95 | 11,600 |
| 2023-03-07 | 1,815.00 | 1,825.00 | 1,815.00 | 1,825.00 | 1,318.62 | 300 |
| 2023-03-06 | 1,825.00 | 1,825.00 | 1,815.00 | 1,815.00 | 1,311.40 | 21,300 |
| 2023-03-03 | 1,820.00 | 1,850.00 | 1,815.00 | 1,845.00 | 1,333.07 | 12,400 |
| 2023-03-02 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,318.62 | 6,800 |
| 2023-03-01 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,354.75 | 600 |
| 2023-02-28 | 1,850.00 | 1,875.00 | 1,850.00 | 1,875.00 | 1,354.75 | 200 |
| 2023-02-27 | 1,875.00 | 1,875.00 | 1,845.00 | 1,850.00 | 1,336.69 | 5,100 |
| 2023-02-24 | 1,810.00 | 1,980.00 | 1,800.00 | 1,875.00 | 1,354.75 | 25,000 |
| 2023-02-23 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,336.69 | 500 |
| 2023-02-22 | 1,860.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,336.69 | 15,200 |
| 2023-02-21 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,343.91 | 1,600 |
| 2023-02-20 | 1,850.00 | 1,865.00 | 1,850.00 | 1,865.00 | 1,347.52 | 1,700 |
| 2023-02-17 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,336.69 | 100 |
| 2023-02-16 | 1,825.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,336.69 | 5,600 |
| 2023-02-15 | 1,780.00 | 1,830.00 | 1,780.00 | 1,830.00 | 1,322.24 | 1,200 |
| 2023-02-14 | 1,835.00 | 1,845.00 | 1,760.00 | 1,780.00 | 1,286.11 | 59,300 |
| 2023-02-13 | 1,835.00 | 1,845.00 | 1,835.00 | 1,835.00 | 1,325.85 | 2,900 |
| 2023-02-10 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,315.01 | 0 |
| 2023-02-09 | 1,835.00 | 1,835.00 | 1,820.00 | 1,820.00 | 1,315.01 | 2,900 |
| 2023-02-08 | 1,825.00 | 1,865.00 | 1,820.00 | 1,820.00 | 1,315.01 | 3,200 |
| 2023-02-07 | 1,835.00 | 1,835.00 | 1,830.00 | 1,830.00 | 1,322.24 | 1,400 |
| 2023-02-06 | 1,865.00 | 1,900.00 | 1,830.00 | 1,830.00 | 1,322.24 | 15,400 |
| 2023-02-03 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,343.91 | 500 |
| 2023-02-02 | 1,860.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,343.91 | 3,500 |
| 2023-02-01 | 1,850.00 | 1,870.00 | 1,850.00 | 1,865.00 | 1,347.52 | 600 |
| 2023-01-31 | 1,870.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,336.69 | 23,800 |
| 2023-01-30 | 1,880.00 | 1,880.00 | 1,855.00 | 1,870.00 | 1,351.14 | 5,100 |
| 2023-01-27 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,358.36 | 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.