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
2022-08-092,220.002,220.002,180.002,190.001,582.356,000
2022-08-082,260.002,260.002,210.002,220.001,604.021,900
2022-08-052,190.002,240.002,190.002,210.001,596.801,900
2022-08-042,180.002,280.002,180.002,240.001,618.478,500
2022-08-032,190.002,240.002,180.002,180.001,575.122,000
2022-08-022,170.002,190.002,170.002,180.001,575.122,600
2022-08-012,200.002,200.002,190.002,190.001,582.352,500
2022-07-292,190.002,210.002,190.002,200.001,589.572,200
2022-07-282,180.002,200.002,180.002,200.001,589.575,000
2022-07-272,200.002,210.002,150.002,200.001,589.5768,700
2022-07-262,250.002,280.002,200.002,200.001,589.571,300
2022-07-252,230.002,250.002,230.002,230.001,611.2519,300
2022-07-222,170.002,230.002,170.002,230.001,611.251,200
2022-07-212,200.002,230.002,150.002,150.001,553.4550,300
2022-07-202,250.002,250.002,190.002,200.001,589.5714,500
2022-07-192,290.002,290.002,200.002,200.001,589.571,200
2022-07-182,280.002,280.002,190.002,190.001,582.352,900
2022-07-152,260.002,260.002,180.002,180.001,575.121,300
2022-07-142,280.002,280.002,180.002,180.001,575.126,600
2022-07-132,200.002,200.002,190.002,190.001,582.354,400
2022-07-122,190.002,280.002,190.002,200.001,589.576,200
2022-07-112,220.002,220.002,180.002,190.001,582.3534,500
2022-07-082,160.002,240.002,160.002,220.001,604.023,200
2022-07-072,210.002,220.002,160.002,210.001,596.8012,400
2022-07-062,380.002,380.002,220.002,220.001,604.024,800
2022-07-052,180.002,390.002,180.002,380.001,719.6331,900
2022-07-042,150.002,180.002,130.002,160.001,560.677,800
2022-07-012,160.002,160.002,140.002,150.001,553.4532,800
2022-06-302,180.002,200.002,180.002,190.001,582.358,300
2022-06-292,180.002,180.002,150.002,180.001,575.121,800
2022-06-282,190.002,200.002,190.002,190.001,582.359,900
2022-06-272,190.002,190.002,150.002,190.001,582.3521,800
2022-06-242,160.002,160.002,130.002,130.001,538.9979,100
2022-06-232,160.002,180.002,160.002,160.001,560.6712,500
2022-06-222,130.002,200.002,130.002,160.001,560.671,300
2022-06-212,190.002,190.002,120.002,180.001,575.125,600
2022-06-202,140.002,200.002,100.002,120.001,531.7724,300
2022-06-172,210.002,210.002,130.002,140.001,546.2212,300
2022-06-162,210.002,210.002,120.002,210.001,596.80400
2022-06-152,150.002,150.002,100.002,100.001,517.3210,200
2022-06-142,180.002,180.002,120.002,150.001,553.4512,900
2022-06-132,200.002,210.002,120.002,180.001,575.1249,900
2022-06-102,260.002,300.002,200.002,200.001,589.5780,400
2022-06-092,280.002,680.002,280.002,360.001,632.92209,100
2022-06-082,320.002,340.002,260.002,270.001,570.65122,800
2022-06-072,290.002,290.002,250.002,280.001,577.5755,000
2022-06-062,280.002,290.002,250.002,280.001,577.5793,400
2022-06-032,180.002,320.002,180.002,230.001,542.97105,600
2022-06-022,230.002,230.002,190.002,200.001,522.227,800
2022-05-312,180.002,210.002,180.002,200.001,522.2213,600
2022-05-302,200.002,200.002,150.002,180.001,508.3832,700
2022-05-272,210.002,210.002,180.002,200.001,522.222,900
2022-05-252,240.002,250.002,240.002,240.001,549.892,400
2022-05-242,230.002,240.002,100.002,240.001,549.892,100
2022-05-232,160.002,240.002,160.002,190.001,515.304,900
2022-05-202,190.002,190.002,170.002,170.001,501.4616,000
2022-05-192,200.002,200.002,090.002,150.001,487.6217,500
2022-05-182,200.002,200.002,160.002,160.001,494.547,600
2022-05-172,200.002,210.002,160.002,190.001,515.3019,500
2022-05-132,150.002,200.002,150.002,200.001,522.22200
← NewerPage 18 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.