Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GHON.JK stock page

Gihon Telekomunikasi Indonesia Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-021,990.002,040.001,990.001,990.001,437.847,200
2022-11-011,985.002,030.001,985.001,990.001,437.844,400
2022-10-312,030.002,030.002,000.002,030.001,466.741,900
2022-10-281,995.002,030.001,970.001,970.001,423.3919,600
2022-10-272,000.002,000.001,995.001,995.001,441.457,100
2022-10-261,960.002,000.001,960.002,000.001,445.0710,900
2022-10-251,950.001,955.001,950.001,955.001,412.555,600
2022-10-241,995.001,995.001,930.001,935.001,398.101,100
2022-10-212,070.002,070.001,860.002,030.001,466.741,300
2022-10-201,990.001,990.001,970.001,990.001,437.8412,500
2022-10-191,990.001,990.001,960.001,990.001,437.8415,100
2022-10-182,030.002,030.002,020.002,020.001,459.52500
2022-10-171,995.002,070.001,920.001,980.001,430.6212,400
2022-10-142,070.002,070.002,000.002,010.001,452.291,000
2022-10-132,080.002,080.002,010.002,070.001,495.645,000
2022-10-122,020.002,080.002,020.002,080.001,502.87500
2022-10-112,070.002,080.002,010.002,030.001,466.742,100
2022-10-102,030.002,070.001,935.002,070.001,495.6454,600
2022-10-072,070.002,090.002,050.002,080.001,502.8718,600
2022-10-062,030.002,120.002,030.002,120.001,531.771,100
2022-10-052,070.002,070.002,070.002,070.001,495.6451,500
2022-10-042,100.002,100.002,070.002,070.001,495.645,200
2022-10-032,070.002,070.002,010.002,020.001,459.5222,600
2022-09-302,050.002,070.002,050.002,070.001,495.6419,900
2022-09-292,070.002,070.002,070.002,070.001,495.64300
2022-09-282,100.002,100.002,050.002,080.001,502.8735,500
2022-09-272,120.002,120.002,090.002,100.001,517.329,600
2022-09-262,120.002,120.002,090.002,110.001,524.5413,800
2022-09-232,120.002,120.002,080.002,120.001,531.7710,800
2022-09-222,140.002,140.002,090.002,120.001,531.7747,300
2022-09-212,120.002,150.002,110.002,150.001,553.4512,100
2022-09-202,100.002,140.002,100.002,140.001,546.224,100
2022-09-192,150.002,160.002,100.002,100.001,517.3234,300
2022-09-162,110.002,150.002,100.002,150.001,553.4546,800
2022-09-152,140.002,150.002,080.002,120.001,531.77287,200
2022-09-142,120.002,150.002,120.002,140.001,546.2217,100
2022-09-132,140.002,180.002,120.002,120.001,531.7721,000
2022-09-122,160.002,190.002,120.002,140.001,546.2254,400
2022-09-092,190.002,200.002,150.002,160.001,560.6714,900
2022-09-082,190.002,200.002,190.002,200.001,589.574,000
2022-09-072,280.002,280.002,200.002,200.001,589.575,700
2022-09-062,170.002,170.002,160.002,160.001,560.673,400
2022-09-052,170.002,210.002,130.002,170.001,567.9082,500
2022-09-022,240.002,240.002,160.002,170.001,567.9037,600
2022-09-012,240.002,240.002,180.002,180.001,575.121,300
2022-08-312,230.002,230.002,190.002,190.001,582.354,900
2022-08-302,180.002,250.002,180.002,230.001,611.257,600
2022-08-292,220.002,220.002,180.002,180.001,575.121,200
2022-08-262,190.002,270.002,180.002,270.001,640.15300
2022-08-252,240.002,240.002,190.002,190.001,582.3517,400
2022-08-242,180.002,250.002,170.002,240.001,618.471,900
2022-08-232,190.002,190.002,160.002,180.001,575.123,100
2022-08-222,180.002,230.002,170.002,190.001,582.353,100
2022-08-192,190.002,190.002,180.002,190.001,582.3510,800
2022-08-182,240.002,240.002,190.002,190.001,582.355,900
2022-08-162,200.002,260.002,200.002,250.001,625.701,700
2022-08-152,190.002,200.002,190.002,190.001,582.352,000
2022-08-122,230.002,230.002,200.002,200.001,589.5748,900
2022-08-112,250.002,250.002,180.002,230.001,611.254,900
2022-08-102,190.002,190.002,180.002,180.001,575.123,200
← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-17178.0000 IDR
2025-06-13180.0000 IDR
2024-06-11165.0000 IDR
2023-06-12128.0000 IDR
2022-06-10100.0000 IDR
2021-05-2850.0000 IDR
2020-07-2820.0000 IDR
2019-06-1213.5000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.