Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,750.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,653.25 | 7,200 |
| 2026-05-01 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,653.25 | 0 |
| 2026-04-30 | 1,795.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,653.25 | 10,000 |
| 2026-04-29 | 1,800.00 | 1,800.00 | 1,765.00 | 1,795.00 | 1,657.87 | 9,400 |
| 2026-04-28 | 1,770.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,662.49 | 16,600 |
| 2026-04-27 | 1,790.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,657.87 | 5,500 |
| 2026-04-24 | 1,800.00 | 1,800.00 | 1,755.00 | 1,795.00 | 1,657.87 | 19,200 |
| 2026-04-23 | 1,795.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,657.87 | 16,200 |
| 2026-04-22 | 1,770.00 | 1,795.00 | 1,755.00 | 1,795.00 | 1,657.87 | 33,000 |
| 2026-04-21 | 1,780.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,657.87 | 17,500 |
| 2026-04-20 | 1,760.00 | 1,795.00 | 1,760.00 | 1,780.00 | 1,644.02 | 43,200 |
| 2026-04-17 | 1,820.00 | 1,825.00 | 1,755.00 | 1,800.00 | 1,662.49 | 12,100 |
| 2026-04-16 | 1,800.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,657.87 | 6,900 |
| 2026-04-15 | 1,810.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,671.73 | 4,800 |
| 2026-04-14 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,671.73 | 8,500 |
| 2026-04-13 | 1,800.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,662.49 | 10,400 |
| 2026-04-10 | 1,790.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,662.49 | 5,400 |
| 2026-04-09 | 1,770.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,657.87 | 10,200 |
| 2026-04-08 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,634.78 | 2,200 |
| 2026-04-07 | 1,765.00 | 1,770.00 | 1,720.00 | 1,765.00 | 1,630.16 | 2,500 |
| 2026-04-06 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,634.78 | 3,100 |
| 2026-04-02 | 1,740.00 | 1,775.00 | 1,705.00 | 1,760.00 | 1,625.55 | 17,100 |
| 2026-04-01 | 1,765.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,607.07 | 7,100 |
| 2026-03-31 | 1,760.00 | 1,805.00 | 1,740.00 | 1,770.00 | 1,634.78 | 20,300 |
| 2026-03-30 | 1,805.00 | 1,805.00 | 1,745.00 | 1,805.00 | 1,667.11 | 11,500 |
| 2026-03-27 | 1,810.00 | 1,810.00 | 1,725.00 | 1,805.00 | 1,667.11 | 7,100 |
| 2026-03-26 | 1,785.00 | 1,820.00 | 1,775.00 | 1,810.00 | 1,671.73 | 6,000 |
| 2026-03-25 | 1,770.00 | 1,800.00 | 1,770.00 | 1,790.00 | 1,653.25 | 13,600 |
| 2026-03-17 | 1,800.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,657.87 | 8,500 |
| 2026-03-16 | 1,810.00 | 1,810.00 | 1,755.00 | 1,780.00 | 1,644.02 | 17,500 |
| 2026-03-13 | 1,810.00 | 1,815.00 | 1,770.00 | 1,810.00 | 1,671.73 | 8,800 |
| 2026-03-12 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,667.11 | 2,000 |
| 2026-03-11 | 1,795.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,671.73 | 5,600 |
| 2026-03-10 | 1,805.00 | 1,805.00 | 1,785.00 | 1,795.00 | 1,657.87 | 5,700 |
| 2026-03-09 | 1,810.00 | 1,810.00 | 1,785.00 | 1,795.00 | 1,657.87 | 17,400 |
| 2026-03-06 | 1,795.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,671.73 | 6,100 |
| 2026-03-05 | 1,825.00 | 1,825.00 | 1,775.00 | 1,795.00 | 1,657.87 | 28,700 |
| 2026-03-04 | 1,810.00 | 1,875.00 | 1,750.00 | 1,825.00 | 1,685.58 | 57,300 |
| 2026-03-03 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,662.49 | 3,100 |
| 2026-03-02 | 1,790.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,662.49 | 15,100 |
| 2026-02-27 | 1,815.00 | 1,815.00 | 1,780.00 | 1,805.00 | 1,667.11 | 13,300 |
| 2026-02-26 | 1,805.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,653.25 | 40,200 |
| 2026-02-25 | 1,800.00 | 1,805.00 | 1,785.00 | 1,805.00 | 1,667.11 | 8,300 |
| 2026-02-24 | 1,795.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,662.49 | 8,300 |
| 2026-02-23 | 1,800.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,657.87 | 58,300 |
| 2026-02-20 | 1,760.00 | 1,815.00 | 1,760.00 | 1,800.00 | 1,662.49 | 86,400 |
| 2026-02-19 | 1,780.00 | 1,780.00 | 1,750.00 | 1,775.00 | 1,639.40 | 4,300 |
| 2026-02-18 | 1,780.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,644.02 | 5,300 |
| 2026-02-13 | 1,800.00 | 1,800.00 | 1,740.00 | 1,780.00 | 1,644.02 | 18,200 |
| 2026-02-12 | 1,795.00 | 1,895.00 | 1,715.00 | 1,800.00 | 1,662.49 | 21,400 |
| 2026-02-11 | 1,760.00 | 1,800.00 | 1,685.00 | 1,785.00 | 1,648.64 | 24,000 |
| 2026-02-10 | 1,790.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,671.73 | 11,700 |
| 2026-02-09 | 1,795.00 | 1,810.00 | 1,755.00 | 1,810.00 | 1,671.73 | 15,700 |
| 2026-02-06 | 1,765.00 | 1,800.00 | 1,745.00 | 1,795.00 | 1,657.87 | 42,100 |
| 2026-02-05 | 1,775.00 | 1,775.00 | 1,730.00 | 1,765.00 | 1,630.16 | 16,200 |
| 2026-02-04 | 1,810.00 | 1,815.00 | 1,730.00 | 1,775.00 | 1,639.40 | 12,800 |
| 2026-02-03 | 1,710.00 | 1,825.00 | 1,710.00 | 1,815.00 | 1,676.34 | 45,600 |
| 2026-02-02 | 1,875.00 | 1,875.00 | 1,700.00 | 1,710.00 | 1,579.36 | 43,600 |
| 2026-01-30 | 1,735.00 | 1,780.00 | 1,700.00 | 1,780.00 | 1,644.02 | 23,000 |
| 2026-01-29 | 1,770.00 | 1,770.00 | 1,595.00 | 1,740.00 | 1,607.07 | 64,500 |
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.