Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,640.00 | 1,655.00 | 1,615.00 | 1,640.00 | 1,640.00 | 10,800 |
| 2026-07-23 | 1,660.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,640.00 | 11,200 |
| 2026-07-22 | 1,660.00 | 1,660.00 | 1,625.00 | 1,640.00 | 1,640.00 | 14,800 |
| 2026-07-21 | 1,625.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 30,800 |
| 2026-07-20 | 1,620.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,620.00 | 11,100 |
| 2026-07-17 | 1,605.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 28,700 |
| 2026-07-16 | 1,620.00 | 1,620.00 | 1,585.00 | 1,605.00 | 1,605.00 | 37,800 |
| 2026-07-15 | 1,580.00 | 1,620.00 | 1,570.00 | 1,585.00 | 1,585.00 | 11,400 |
| 2026-07-14 | 1,555.00 | 1,620.00 | 1,550.00 | 1,610.00 | 1,610.00 | 47,500 |
| 2026-07-13 | 1,595.00 | 1,595.00 | 1,550.00 | 1,570.00 | 1,570.00 | 20,900 |
| 2026-07-10 | 1,540.00 | 1,700.00 | 1,535.00 | 1,560.00 | 1,560.00 | 248,700 |
| 2026-07-09 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,565.00 | 9,600 |
| 2026-07-08 | 1,600.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | 23,200 |
| 2026-07-07 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 13,400 |
| 2026-07-06 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 22,200 |
| 2026-07-03 | 1,575.00 | 1,625.00 | 1,575.00 | 1,600.00 | 1,600.00 | 9,400 |
| 2026-07-02 | 1,520.00 | 1,660.00 | 1,520.00 | 1,595.00 | 1,595.00 | 24,800 |
| 2026-07-01 | 1,530.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,520.00 | 30,400 |
| 2026-06-30 | 1,590.00 | 1,590.00 | 1,515.00 | 1,535.00 | 1,535.00 | 54,800 |
| 2026-06-29 | 1,620.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | 24,200 |
| 2026-06-26 | 1,655.00 | 1,655.00 | 1,585.00 | 1,615.00 | 1,615.00 | 27,000 |
| 2026-06-25 | 1,570.00 | 1,630.00 | 1,520.00 | 1,615.00 | 1,615.00 | 64,700 |
| 2026-06-24 | 1,615.00 | 1,680.00 | 1,505.00 | 1,570.00 | 1,570.00 | 107,100 |
| 2026-06-23 | 1,655.00 | 1,655.00 | 1,535.00 | 1,615.00 | 1,615.00 | 229,900 |
| 2026-06-22 | 1,700.00 | 1,705.00 | 1,615.00 | 1,655.00 | 1,655.00 | 211,900 |
| 2026-06-19 | 1,750.00 | 1,785.00 | 1,690.00 | 1,700.00 | 1,700.00 | 126,000 |
| 2026-06-18 | 1,910.00 | 1,910.00 | 1,700.00 | 1,750.00 | 1,750.00 | 643,500 |
| 2026-06-17 | 2,210.00 | 2,210.00 | 1,985.00 | 1,985.00 | 1,985.00 | 256,300 |
| 2026-06-16 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0 |
| 2026-06-15 | 1,930.00 | 2,400.00 | 1,930.00 | 2,330.00 | 2,330.00 | 1,596,800 |
| 2026-06-12 | 1,920.00 | 1,950.00 | 1,910.00 | 1,925.00 | 1,777.94 | 256,000 |
| 2026-06-11 | 1,920.00 | 1,955.00 | 1,880.00 | 1,890.00 | 1,745.61 | 237,200 |
| 2026-06-10 | 1,835.00 | 1,950.00 | 1,830.00 | 1,915.00 | 1,768.70 | 274,500 |
| 2026-06-09 | 1,800.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,690.20 | 131,800 |
| 2026-06-08 | 1,700.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,560.89 | 10,100 |
| 2026-06-05 | 1,750.00 | 1,840.00 | 1,750.00 | 1,765.00 | 1,630.16 | 16,800 |
| 2026-06-04 | 1,825.00 | 1,830.00 | 1,800.00 | 1,825.00 | 1,685.58 | 21,700 |
| 2026-06-03 | 1,815.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,685.58 | 21,300 |
| 2026-06-02 | 1,805.00 | 1,815.00 | 1,795.00 | 1,815.00 | 1,676.34 | 52,500 |
| 2026-06-01 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,667.11 | 0 |
| 2026-05-29 | 1,770.00 | 1,810.00 | 1,770.00 | 1,805.00 | 1,667.11 | 68,000 |
| 2026-05-28 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,667.11 | 0 |
| 2026-05-27 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,667.11 | 0 |
| 2026-05-26 | 1,800.00 | 1,810.00 | 1,760.00 | 1,805.00 | 1,667.11 | 9,600 |
| 2026-05-25 | 1,755.00 | 1,805.00 | 1,755.00 | 1,805.00 | 1,667.11 | 1,000 |
| 2026-05-22 | 1,755.00 | 1,755.00 | 1,700.00 | 1,755.00 | 1,620.93 | 4,700 |
| 2026-05-21 | 1,810.00 | 1,810.00 | 1,745.00 | 1,755.00 | 1,620.93 | 11,700 |
| 2026-05-20 | 1,770.00 | 1,815.00 | 1,700.00 | 1,815.00 | 1,676.34 | 46,600 |
| 2026-05-19 | 1,765.00 | 1,795.00 | 1,765.00 | 1,770.00 | 1,634.78 | 3,600 |
| 2026-05-18 | 1,815.00 | 1,815.00 | 1,770.00 | 1,800.00 | 1,662.49 | 4,800 |
| 2026-05-15 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,676.34 | 0 |
| 2026-05-14 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,676.34 | 0 |
| 2026-05-13 | 1,830.00 | 1,830.00 | 1,805.00 | 1,815.00 | 1,676.34 | 10,900 |
| 2026-05-12 | 1,815.00 | 1,830.00 | 1,805.00 | 1,810.00 | 1,671.73 | 43,400 |
| 2026-05-11 | 1,820.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,671.73 | 19,400 |
| 2026-05-08 | 1,825.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,680.96 | 17,200 |
| 2026-05-07 | 1,830.00 | 1,830.00 | 1,795.00 | 1,830.00 | 1,690.20 | 6,500 |
| 2026-05-06 | 1,810.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,671.73 | 1,100 |
| 2026-05-05 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,671.73 | 11,100 |
| 2026-05-04 | 1,750.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,653.25 | 7,200 |
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.