Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,830.00 | 1,835.00 | 1,720.00 | 1,790.00 | 1,653.25 | 49,100 |
| 2026-01-27 | 1,805.00 | 1,845.00 | 1,790.00 | 1,830.00 | 1,690.20 | 12,400 |
| 2026-01-26 | 1,790.00 | 1,870.00 | 1,790.00 | 1,805.00 | 1,667.11 | 166,300 |
| 2026-01-23 | 1,790.00 | 1,915.00 | 1,740.00 | 1,790.00 | 1,653.25 | 121,000 |
| 2026-01-22 | 1,775.00 | 1,795.00 | 1,745.00 | 1,790.00 | 1,653.25 | 25,400 |
| 2026-01-21 | 1,810.00 | 1,820.00 | 1,775.00 | 1,775.00 | 1,639.40 | 58,400 |
| 2026-01-20 | 1,905.00 | 1,910.00 | 1,800.00 | 1,800.00 | 1,662.49 | 191,900 |
| 2026-01-19 | 1,740.00 | 2,000.00 | 1,730.00 | 1,905.00 | 1,759.47 | 564,300 |
| 2026-01-16 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,607.07 | 0 |
| 2026-01-15 | 1,745.00 | 1,745.00 | 1,690.00 | 1,740.00 | 1,607.07 | 13,000 |
| 2026-01-14 | 1,700.00 | 1,775.00 | 1,700.00 | 1,745.00 | 1,611.69 | 21,200 |
| 2026-01-13 | 1,720.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,570.13 | 10,800 |
| 2026-01-12 | 1,695.00 | 1,720.00 | 1,670.00 | 1,720.00 | 1,588.60 | 25,600 |
| 2026-01-09 | 1,700.00 | 1,790.00 | 1,695.00 | 1,710.00 | 1,579.36 | 42,700 |
| 2026-01-08 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,570.13 | 5,100 |
| 2026-01-07 | 1,670.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,570.13 | 9,500 |
| 2026-01-06 | 1,695.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,542.42 | 19,300 |
| 2026-01-05 | 1,645.00 | 1,680.00 | 1,645.00 | 1,675.00 | 1,547.04 | 4,400 |
| 2026-01-02 | 1,675.00 | 1,675.00 | 1,610.00 | 1,640.00 | 1,514.71 | 18,200 |
| 2026-01-01 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,547.04 | 0 |
| 2025-12-31 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,547.04 | 0 |
| 2025-12-30 | 1,675.00 | 1,700.00 | 1,635.00 | 1,675.00 | 1,547.04 | 12,400 |
| 2025-12-29 | 1,655.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,547.04 | 7,100 |
| 2025-12-26 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,528.57 | 0 |
| 2025-12-25 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,528.57 | 0 |
| 2025-12-24 | 1,655.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,528.57 | 27,400 |
| 2025-12-23 | 1,690.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,533.18 | 5,100 |
| 2025-12-22 | 1,675.00 | 1,695.00 | 1,645.00 | 1,655.00 | 1,528.57 | 33,500 |
| 2025-12-19 | 1,675.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,547.04 | 7,700 |
| 2025-12-18 | 1,650.00 | 1,700.00 | 1,635.00 | 1,690.00 | 1,560.89 | 2,600 |
| 2025-12-17 | 1,635.00 | 1,660.00 | 1,605.00 | 1,660.00 | 1,533.18 | 32,700 |
| 2025-12-16 | 1,690.00 | 1,690.00 | 1,615.00 | 1,635.00 | 1,510.09 | 13,400 |
| 2025-12-15 | 1,635.00 | 1,750.00 | 1,600.00 | 1,690.00 | 1,560.89 | 32,000 |
| 2025-12-12 | 1,650.00 | 1,675.00 | 1,600.00 | 1,635.00 | 1,510.09 | 61,000 |
| 2025-12-11 | 1,740.00 | 1,765.00 | 1,500.00 | 1,650.00 | 1,523.95 | 140,300 |
| 2025-12-10 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,607.07 | 44,000 |
| 2025-12-09 | 1,695.00 | 1,725.00 | 1,695.00 | 1,715.00 | 1,583.98 | 102,500 |
| 2025-12-08 | 1,725.00 | 1,755.00 | 1,670.00 | 1,695.00 | 1,565.51 | 132,400 |
| 2025-12-05 | 1,975.00 | 1,975.00 | 1,690.00 | 1,695.00 | 1,565.51 | 432,200 |
| 2025-12-04 | 1,700.00 | 2,120.00 | 1,695.00 | 1,975.00 | 1,824.12 | 578,000 |
| 2025-12-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,570.13 | 800 |
| 2025-12-02 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,570.13 | 5,500 |
| 2025-12-01 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,579.36 | 3,900 |
| 2025-11-28 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,574.75 | 3,200 |
| 2025-11-27 | 1,710.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,579.36 | 3,300 |
| 2025-11-26 | 1,735.00 | 1,735.00 | 1,700.00 | 1,705.00 | 1,574.75 | 2,400 |
| 2025-11-25 | 1,700.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,579.36 | 1,600 |
| 2025-11-24 | 1,715.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,579.36 | 5,300 |
| 2025-11-21 | 1,715.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,583.98 | 900 |
| 2025-11-20 | 1,705.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,574.75 | 2,600 |
| 2025-11-19 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,574.75 | 3,100 |
| 2025-11-18 | 1,720.00 | 1,720.00 | 1,695.00 | 1,710.00 | 1,579.36 | 2,500 |
| 2025-11-17 | 1,715.00 | 1,720.00 | 1,645.00 | 1,685.00 | 1,556.27 | 30,300 |
| 2025-11-14 | 1,690.00 | 1,715.00 | 1,680.00 | 1,685.00 | 1,556.27 | 14,400 |
| 2025-11-13 | 1,695.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,556.27 | 3,800 |
| 2025-11-12 | 1,705.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,565.51 | 4,600 |
| 2025-11-11 | 1,710.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,574.75 | 1,100 |
| 2025-11-10 | 1,700.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,560.89 | 20,600 |
| 2025-11-07 | 1,715.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,579.36 | 1,700 |
| 2025-11-06 | 1,715.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,583.98 | 12,300 |
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.