See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.64▲ 1.53%
← GHON.JK stock page

Gihon Telekomunikasi Indonesia Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-132,150.002,200.002,150.002,200.001,522.22200
2022-05-122,190.002,200.002,150.002,150.001,487.624,700
2022-05-112,140.002,200.002,140.002,200.001,522.222,200
2022-05-102,180.002,190.002,100.002,100.001,453.034,200
2022-05-092,200.002,200.002,090.002,190.001,515.30110,400
2022-04-282,200.002,280.002,200.002,220.001,536.061,700
2022-04-272,180.002,210.002,180.002,210.001,529.144,800
2022-04-262,180.002,180.002,180.002,180.001,508.38500
2022-04-252,210.002,210.002,180.002,180.001,508.382,300
2022-04-222,250.002,250.002,130.002,210.001,529.1412,000
2022-04-212,200.002,250.002,200.002,250.001,556.8110,800
2022-04-202,210.002,210.002,200.002,200.001,522.223,800
2022-04-192,210.002,210.002,120.002,120.001,466.869,500
2022-04-182,250.002,280.002,210.002,210.001,529.145,900
2022-04-142,230.002,400.002,200.002,250.001,556.8160,900
2022-04-132,230.002,310.002,230.002,230.001,542.973,900
2022-04-122,250.002,250.002,230.002,230.001,542.9761,500
2022-04-112,310.002,310.002,230.002,250.001,556.817,300
2022-04-082,260.002,350.002,210.002,350.001,626.0127,600
2022-04-072,250.002,300.002,250.002,250.001,556.819,800
2022-04-062,260.002,380.002,250.002,250.001,556.8140,300
2022-04-052,270.002,430.002,220.002,300.001,591.4115,200
2022-04-042,300.002,300.002,250.002,260.001,563.7314,800
2022-04-012,300.002,300.002,260.002,290.001,584.493,400
2022-03-312,250.002,300.002,230.002,300.001,591.4126,000
2022-03-302,280.002,300.002,250.002,250.001,556.8118,400
2022-03-292,290.002,300.002,240.002,300.001,591.4147,400
2022-03-282,240.002,300.002,230.002,290.001,584.4916,600
2022-03-252,350.002,350.002,220.002,260.001,563.7329,200
2022-03-242,190.002,380.002,190.002,370.001,639.8453,400
2022-03-232,230.002,240.002,170.002,170.001,501.4657,700
2022-03-222,120.002,400.002,120.002,230.001,542.9799,400
2022-03-212,100.002,200.002,100.002,110.001,459.9444,200
2022-03-182,050.002,080.002,050.002,080.001,439.191,400
2022-03-172,050.002,060.002,050.002,050.001,418.4327,400
2022-03-162,050.002,090.002,020.002,060.001,425.356,400
2022-03-152,030.002,050.002,000.002,050.001,418.435,800
2022-03-142,010.002,030.002,000.002,030.001,404.594,100
2022-03-112,010.002,010.002,010.002,010.001,390.752,000
2022-03-102,020.002,030.002,000.002,000.001,383.836,000
2022-03-092,040.002,040.001,995.002,030.001,404.5921,800
2022-03-081,990.002,040.001,925.001,995.001,380.3727,100
2022-03-072,000.002,000.001,985.001,990.001,376.914,900
2022-03-042,000.002,030.001,995.002,000.001,383.838,700
2022-03-022,000.002,090.001,995.002,000.001,383.8312,400
2022-03-012,060.002,060.001,995.001,995.001,380.3799,400
2022-02-251,990.002,020.001,990.002,000.001,383.8382,100
2022-02-242,110.002,110.001,950.001,990.001,376.9140,100
2022-02-232,050.002,080.002,050.002,060.001,425.352,900
2022-02-222,050.002,050.002,000.002,010.001,390.7536,400
2022-02-212,060.002,090.002,040.002,050.001,418.4344,000
2022-02-182,060.002,060.002,010.002,060.001,425.3546,000
2022-02-172,120.002,120.002,050.002,060.001,425.3510,400
2022-02-162,090.002,090.001,995.002,090.001,446.11120,300
2022-02-152,090.002,130.002,090.002,090.001,446.1119,900
2022-02-142,170.002,180.002,090.002,090.001,446.119,600
2022-02-112,160.002,160.002,080.002,140.001,480.7036,600
2022-02-102,160.002,180.002,130.002,150.001,487.6219,500
2022-02-092,180.002,180.002,120.002,160.001,494.5419,900
2022-02-082,150.002,220.002,150.002,180.001,508.386,200
← NewerPage 19 of 21 · 1,220 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.