Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,583.98 | 11,100 |
| 2025-11-04 | 1,705.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,570.13 | 3,200 |
| 2025-11-03 | 1,700.00 | 1,705.00 | 1,675.00 | 1,705.00 | 1,574.75 | 8,600 |
| 2025-10-31 | 1,680.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,570.13 | 4,000 |
| 2025-10-30 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,547.04 | 10,800 |
| 2025-10-29 | 1,670.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,551.66 | 4,100 |
| 2025-10-28 | 1,670.00 | 1,700.00 | 1,665.00 | 1,695.00 | 1,565.51 | 15,600 |
| 2025-10-27 | 1,720.00 | 1,720.00 | 1,670.00 | 1,670.00 | 1,542.42 | 18,500 |
| 2025-10-24 | 1,675.00 | 1,745.00 | 1,670.00 | 1,700.00 | 1,570.13 | 7,000 |
| 2025-10-23 | 1,665.00 | 1,775.00 | 1,665.00 | 1,675.00 | 1,547.04 | 50,300 |
| 2025-10-22 | 1,665.00 | 1,770.00 | 1,655.00 | 1,665.00 | 1,537.80 | 46,100 |
| 2025-10-21 | 1,660.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,537.80 | 2,400 |
| 2025-10-20 | 1,670.00 | 1,670.00 | 1,615.00 | 1,665.00 | 1,537.80 | 3,600 |
| 2025-10-17 | 1,600.00 | 1,675.00 | 1,600.00 | 1,670.00 | 1,542.42 | 3,500 |
| 2025-10-16 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,477.77 | 2,700 |
| 2025-10-15 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,496.24 | 1,700 |
| 2025-10-14 | 1,635.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,496.24 | 4,600 |
| 2025-10-13 | 1,630.00 | 1,640.00 | 1,510.00 | 1,615.00 | 1,491.62 | 16,200 |
| 2025-10-10 | 1,640.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,505.48 | 5,100 |
| 2025-10-09 | 1,610.00 | 1,640.00 | 1,610.00 | 1,640.00 | 1,514.71 | 4,300 |
| 2025-10-08 | 1,625.00 | 1,660.00 | 1,610.00 | 1,610.00 | 1,487.00 | 3,800 |
| 2025-10-07 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,500.86 | 5,500 |
| 2025-10-06 | 1,660.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,523.95 | 8,300 |
| 2025-10-03 | 1,670.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,533.18 | 8,100 |
| 2025-10-02 | 1,665.00 | 1,675.00 | 1,655.00 | 1,655.00 | 1,528.57 | 13,500 |
| 2025-10-01 | 1,675.00 | 1,680.00 | 1,665.00 | 1,665.00 | 1,537.80 | 5,400 |
| 2025-09-30 | 1,690.00 | 1,690.00 | 1,670.00 | 1,675.00 | 1,547.04 | 4,100 |
| 2025-09-29 | 1,670.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,560.89 | 4,900 |
| 2025-09-26 | 1,660.00 | 1,695.00 | 1,660.00 | 1,665.00 | 1,537.80 | 800 |
| 2025-09-25 | 1,660.00 | 1,665.00 | 1,655.00 | 1,660.00 | 1,533.18 | 5,800 |
| 2025-09-24 | 1,695.00 | 1,695.00 | 1,660.00 | 1,660.00 | 1,533.18 | 6,000 |
| 2025-09-23 | 1,695.00 | 1,695.00 | 1,655.00 | 1,690.00 | 1,560.89 | 9,600 |
| 2025-09-22 | 1,650.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,565.51 | 2,800 |
| 2025-09-19 | 1,655.00 | 1,675.00 | 1,635.00 | 1,655.00 | 1,528.57 | 2,900 |
| 2025-09-18 | 1,650.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,528.57 | 4,700 |
| 2025-09-17 | 1,640.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,533.18 | 1,600 |
| 2025-09-16 | 1,670.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,510.09 | 2,800 |
| 2025-09-15 | 1,690.00 | 1,690.00 | 1,635.00 | 1,650.00 | 1,523.95 | 15,200 |
| 2025-09-12 | 1,640.00 | 1,695.00 | 1,635.00 | 1,690.00 | 1,560.89 | 13,400 |
| 2025-09-11 | 1,630.00 | 1,660.00 | 1,630.00 | 1,635.00 | 1,510.09 | 4,800 |
| 2025-09-10 | 1,615.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,514.71 | 5,900 |
| 2025-09-09 | 1,650.00 | 1,650.00 | 1,605.00 | 1,615.00 | 1,491.62 | 9,700 |
| 2025-09-08 | 1,680.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,523.95 | 5,400 |
| 2025-09-05 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,556.27 | 0 |
| 2025-09-04 | 1,685.00 | 1,730.00 | 1,685.00 | 1,685.00 | 1,556.27 | 9,500 |
| 2025-09-03 | 1,730.00 | 1,730.00 | 1,680.00 | 1,685.00 | 1,556.27 | 1,000 |
| 2025-09-02 | 1,655.00 | 1,750.00 | 1,655.00 | 1,680.00 | 1,551.66 | 8,100 |
| 2025-09-01 | 1,610.00 | 1,730.00 | 1,600.00 | 1,680.00 | 1,551.66 | 65,400 |
| 2025-08-29 | 1,760.00 | 1,760.00 | 1,655.00 | 1,685.00 | 1,556.27 | 9,100 |
| 2025-08-28 | 1,770.00 | 1,835.00 | 1,700.00 | 1,760.00 | 1,625.55 | 152,400 |
| 2025-08-27 | 1,650.00 | 1,850.00 | 1,640.00 | 1,775.00 | 1,639.40 | 69,300 |
| 2025-08-26 | 1,640.00 | 1,645.00 | 1,640.00 | 1,640.00 | 1,514.71 | 20,100 |
| 2025-08-25 | 1,630.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,514.71 | 14,500 |
| 2025-08-22 | 1,625.00 | 1,640.00 | 1,625.00 | 1,635.00 | 1,510.09 | 29,200 |
| 2025-08-21 | 1,595.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,500.86 | 33,400 |
| 2025-08-20 | 1,590.00 | 1,605.00 | 1,580.00 | 1,595.00 | 1,473.15 | 23,300 |
| 2025-08-19 | 1,590.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,468.53 | 9,400 |
| 2025-08-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,477.77 | 0 |
| 2025-08-15 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,477.77 | 9,100 |
| 2025-08-14 | 1,615.00 | 1,615.00 | 1,580.00 | 1,605.00 | 1,482.39 | 10,100 |
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.