Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,850.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,358.36 | 2,100 |
| 2023-01-25 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,354.75 | 8,800 |
| 2023-01-24 | 1,895.00 | 1,895.00 | 1,875.00 | 1,875.00 | 1,354.75 | 30,900 |
| 2023-01-20 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,358.36 | 30,600 |
| 2023-01-19 | 1,850.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,358.36 | 600 |
| 2023-01-18 | 1,855.00 | 1,855.00 | 1,850.00 | 1,850.00 | 1,336.69 | 500 |
| 2023-01-17 | 1,855.00 | 1,855.00 | 1,825.00 | 1,850.00 | 1,336.69 | 800 |
| 2023-01-16 | 1,855.00 | 1,870.00 | 1,855.00 | 1,870.00 | 1,351.14 | 10,400 |
| 2023-01-13 | 1,895.00 | 1,895.00 | 1,850.00 | 1,870.00 | 1,351.14 | 42,300 |
| 2023-01-12 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,365.59 | 0 |
| 2023-01-11 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,365.59 | 3,400 |
| 2023-01-10 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,365.59 | 600 |
| 2023-01-09 | 1,925.00 | 1,925.00 | 1,885.00 | 1,890.00 | 1,365.59 | 5,500 |
| 2023-01-06 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,372.81 | 1,000 |
| 2023-01-05 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,372.81 | 22,400 |
| 2023-01-04 | 1,900.00 | 1,935.00 | 1,900.00 | 1,935.00 | 1,398.10 | 5,700 |
| 2023-01-03 | 1,920.00 | 1,935.00 | 1,900.00 | 1,900.00 | 1,372.81 | 1,000 |
| 2023-01-02 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,387.26 | 1,000 |
| 2022-12-30 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,387.26 | 200 |
| 2022-12-29 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,387.26 | 1,700 |
| 2022-12-28 | 1,925.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,387.26 | 1,700 |
| 2022-12-27 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,390.88 | 4,800 |
| 2022-12-26 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,387.26 | 11,900 |
| 2022-12-23 | 1,935.00 | 1,935.00 | 1,915.00 | 1,920.00 | 1,387.26 | 700 |
| 2022-12-22 | 1,880.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,387.26 | 1,000 |
| 2022-12-21 | 1,900.00 | 1,925.00 | 1,885.00 | 1,925.00 | 1,390.88 | 35,300 |
| 2022-12-20 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,387.26 | 2,200 |
| 2022-12-19 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,390.88 | 100 |
| 2022-12-16 | 1,920.00 | 1,930.00 | 1,900.00 | 1,925.00 | 1,390.88 | 7,000 |
| 2022-12-15 | 1,930.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,390.88 | 2,900 |
| 2022-12-14 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,390.88 | 6,000 |
| 2022-12-13 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,390.88 | 5,700 |
| 2022-12-12 | 1,915.00 | 1,930.00 | 1,900.00 | 1,925.00 | 1,390.88 | 30,100 |
| 2022-12-09 | 1,940.00 | 1,940.00 | 1,890.00 | 1,915.00 | 1,383.65 | 4,900 |
| 2022-12-08 | 1,920.00 | 1,920.00 | 1,895.00 | 1,915.00 | 1,383.65 | 16,500 |
| 2022-12-07 | 1,905.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,387.26 | 25,100 |
| 2022-12-06 | 1,990.00 | 1,990.00 | 1,900.00 | 1,940.00 | 1,401.71 | 46,700 |
| 2022-12-05 | 2,000.00 | 2,100.00 | 1,950.00 | 1,990.00 | 1,437.84 | 20,400 |
| 2022-12-02 | 2,010.00 | 2,120.00 | 1,940.00 | 1,950.00 | 1,408.94 | 15,800 |
| 2022-12-01 | 1,990.00 | 2,170.00 | 1,975.00 | 2,000.00 | 1,445.07 | 8,400 |
| 2022-11-30 | 2,020.00 | 2,020.00 | 1,955.00 | 1,990.00 | 1,437.84 | 55,700 |
| 2022-11-29 | 2,070.00 | 2,120.00 | 2,010.00 | 2,100.00 | 1,517.32 | 8,300 |
| 2022-11-28 | 2,170.00 | 2,170.00 | 2,050.00 | 2,130.00 | 1,538.99 | 24,800 |
| 2022-11-25 | 1,980.00 | 2,200.00 | 1,925.00 | 2,200.00 | 1,589.57 | 68,300 |
| 2022-11-24 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,430.62 | 200 |
| 2022-11-23 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,427.00 | 5,500 |
| 2022-11-22 | 2,000.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,427.00 | 6,100 |
| 2022-11-21 | 1,970.00 | 2,000.00 | 1,960.00 | 2,000.00 | 1,445.07 | 8,200 |
| 2022-11-18 | 2,010.00 | 2,010.00 | 1,960.00 | 1,970.00 | 1,423.39 | 1,000 |
| 2022-11-17 | 2,010.00 | 2,020.00 | 2,010.00 | 2,010.00 | 1,452.29 | 2,600 |
| 2022-11-16 | 2,010.00 | 2,020.00 | 2,010.00 | 2,010.00 | 1,452.29 | 4,300 |
| 2022-11-15 | 1,925.00 | 2,010.00 | 1,920.00 | 2,010.00 | 1,452.29 | 30,500 |
| 2022-11-14 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,387.26 | 1,000 |
| 2022-11-11 | 1,955.00 | 1,955.00 | 1,910.00 | 1,915.00 | 1,383.65 | 25,900 |
| 2022-11-10 | 2,010.00 | 2,010.00 | 1,960.00 | 1,960.00 | 1,416.16 | 7,000 |
| 2022-11-09 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,412.55 | 7,600 |
| 2022-11-08 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,412.55 | 100 |
| 2022-11-07 | 1,990.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,408.94 | 13,800 |
| 2022-11-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,445.07 | 1,200 |
| 2022-11-03 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,452.29 | 5,800 |
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.