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%WTI99.01▲ 1.91%
← GHON.JK stock page

Gihon Telekomunikasi Indonesia Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-072,240.002,240.002,100.002,150.001,487.6217,200
2022-02-042,170.002,200.002,150.002,160.001,494.546,100
2022-02-032,200.002,240.002,200.002,200.001,522.2214,200
2022-02-022,200.002,200.002,160.002,200.001,522.226,100
2022-01-312,130.002,150.002,130.002,150.001,487.6214,000
2022-01-282,190.002,190.002,080.002,130.001,473.7866,200
2022-01-272,200.002,270.002,150.002,190.001,515.3025,200
2022-01-262,250.002,250.002,200.002,200.001,522.221,200
2022-01-252,200.002,350.002,160.002,160.001,494.5414,200
2022-01-242,180.002,180.002,160.002,170.001,501.469,300
2022-01-212,190.002,190.002,180.002,180.001,508.3812,600
2022-01-202,190.002,230.002,190.002,190.001,515.3019,100
2022-01-192,220.002,260.002,190.002,190.001,515.3065,100
2022-01-182,190.002,220.002,190.002,220.001,536.062,300
2022-01-172,220.002,260.002,160.002,220.001,536.0613,800
2022-01-142,290.002,290.002,220.002,220.001,536.063,700
2022-01-132,260.002,300.002,200.002,290.001,584.4950,500
2022-01-122,260.002,300.002,240.002,260.001,563.733,600
2022-01-112,260.002,300.002,260.002,270.001,570.652,900
2022-01-102,320.002,320.002,250.002,260.001,563.736,000
2022-01-072,320.002,320.002,320.002,320.001,605.25500
2022-01-062,260.002,340.002,260.002,340.001,619.091,000
2022-01-052,350.002,350.002,260.002,260.001,563.739,700
2022-01-042,300.002,300.002,200.002,250.001,556.8151,000
2022-01-032,390.002,390.002,250.002,300.001,591.4119,100
2021-12-302,310.002,490.002,260.002,390.001,653.6824,100
2021-12-292,270.002,320.002,260.002,300.001,591.414,800
2021-12-282,320.002,320.002,230.002,240.001,549.8928,900
2021-12-272,320.002,330.002,320.002,320.001,605.256,300
2021-12-242,350.002,350.002,280.002,320.001,605.258,700
2021-12-232,350.002,370.002,270.002,350.001,626.016,800
2021-12-222,360.002,360.002,290.002,350.001,626.011,200
2021-12-212,310.002,350.002,200.002,340.001,619.0910,400
2021-12-202,310.002,500.002,270.002,310.001,598.3396,900
2021-12-172,230.002,320.002,230.002,310.001,598.331,500
2021-12-162,300.002,300.002,130.002,230.001,542.976,300
2021-12-152,330.002,330.002,280.002,290.001,584.4922,100
2021-12-142,320.002,330.002,280.002,330.001,612.1719,300
2021-12-132,360.002,360.002,300.002,300.001,591.4121,100
2021-12-102,300.002,380.002,270.002,360.001,632.9253,900
2021-12-092,330.002,380.002,270.002,280.001,577.5725,400
2021-12-082,320.002,380.002,310.002,330.001,612.174,400
2021-12-072,350.002,350.002,260.002,300.001,591.4141,400
2021-12-062,390.002,390.002,330.002,350.001,626.0112,600
2021-12-032,360.002,400.002,350.002,350.001,626.0110,000
2021-12-022,470.002,500.002,360.002,360.001,632.92124,000
2021-12-012,380.002,600.002,380.002,470.001,709.0410,000
2021-11-302,480.002,570.002,360.002,470.001,709.04119,700
2021-11-292,480.002,480.002,350.002,470.001,709.0430,000
2021-11-262,550.002,550.002,360.002,480.001,715.95127,500
2021-11-252,600.002,600.002,400.002,490.001,722.8724,600
2021-11-242,580.002,580.002,410.002,500.001,729.7939,700
2021-11-232,530.003,070.002,360.002,580.001,785.15178,300
2021-11-222,550.002,600.002,490.002,530.001,750.5523,900
2021-11-192,650.002,650.002,500.002,540.001,757.477,600
2021-11-182,590.002,590.002,440.002,580.001,785.159,100
2021-11-172,600.002,700.002,490.002,590.001,792.0746,800
2021-11-162,640.002,650.002,510.002,550.001,764.39119,300
2021-11-152,500.002,670.002,500.002,600.001,798.9814,300
2021-11-122,550.002,690.002,550.002,600.001,798.9812,200
← NewerPage 20 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.