Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 2,550.00 | 2,690.00 | 2,550.00 | 2,600.00 | 1,798.98 | 12,200 |
| 2021-11-11 | 2,620.00 | 2,680.00 | 2,500.00 | 2,550.00 | 1,764.39 | 22,000 |
| 2021-11-10 | 2,590.00 | 2,640.00 | 2,490.00 | 2,530.00 | 1,750.55 | 13,900 |
| 2021-11-09 | 2,560.00 | 2,980.00 | 2,390.00 | 2,590.00 | 1,792.07 | 66,200 |
| 2021-11-08 | 2,670.00 | 2,700.00 | 2,490.00 | 2,560.00 | 1,771.31 | 29,800 |
| 2021-11-05 | 2,870.00 | 2,870.00 | 2,670.00 | 2,670.00 | 1,847.42 | 20,500 |
| 2021-11-04 | 2,780.00 | 2,950.00 | 2,780.00 | 2,870.00 | 1,985.80 | 5,000 |
| 2021-11-03 | 2,870.00 | 2,870.00 | 2,670.00 | 2,780.00 | 1,923.53 | 9,600 |
| 2021-11-02 | 2,920.00 | 3,000.00 | 2,810.00 | 2,870.00 | 1,985.80 | 8,300 |
| 2021-11-01 | 2,680.00 | 3,200.00 | 2,680.00 | 2,920.00 | 2,020.40 | 46,000 |
| 2021-10-29 | 2,880.00 | 2,880.00 | 2,680.00 | 2,680.00 | 1,854.34 | 20,500 |
| 2021-10-28 | 2,880.00 | 3,000.00 | 2,630.00 | 2,880.00 | 1,992.72 | 98,800 |
| 2021-10-27 | 2,250.00 | 2,780.00 | 2,200.00 | 2,780.00 | 1,923.53 | 256,300 |
| 2021-10-26 | 2,230.00 | 2,240.00 | 2,230.00 | 2,230.00 | 1,542.97 | 6,000 |
| 2021-10-25 | 2,330.00 | 2,330.00 | 2,220.00 | 2,230.00 | 1,542.97 | 5,900 |
| 2021-10-22 | 2,210.00 | 2,350.00 | 2,200.00 | 2,280.00 | 1,577.57 | 10,200 |
← NewerPage 21 of 21 · 1,216 trading days
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.