Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,585.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,477.77 | 10,200 |
| 2025-08-12 | 1,595.00 | 1,625.00 | 1,575.00 | 1,585.00 | 1,463.91 | 13,000 |
| 2025-08-11 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,477.77 | 11,700 |
| 2025-08-08 | 1,600.00 | 1,720.00 | 1,600.00 | 1,610.00 | 1,487.00 | 19,400 |
| 2025-08-07 | 1,645.00 | 1,645.00 | 1,450.00 | 1,620.00 | 1,496.24 | 27,200 |
| 2025-08-06 | 1,620.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,496.24 | 8,500 |
| 2025-08-05 | 1,600.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,487.00 | 13,400 |
| 2025-08-04 | 1,595.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,477.77 | 10,000 |
| 2025-08-01 | 1,625.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,468.53 | 7,300 |
| 2025-07-31 | 1,625.00 | 1,645.00 | 1,580.00 | 1,625.00 | 1,500.86 | 18,700 |
| 2025-07-30 | 1,600.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,500.86 | 30,200 |
| 2025-07-29 | 1,630.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,500.86 | 6,700 |
| 2025-07-28 | 1,610.00 | 1,650.00 | 1,610.00 | 1,620.00 | 1,496.24 | 84,800 |
| 2025-07-25 | 1,615.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,482.39 | 3,100 |
| 2025-07-24 | 1,610.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,487.00 | 32,900 |
| 2025-07-23 | 1,630.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,487.00 | 34,300 |
| 2025-07-22 | 1,605.00 | 1,665.00 | 1,605.00 | 1,630.00 | 1,505.48 | 43,100 |
| 2025-07-21 | 1,595.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,477.77 | 8,900 |
| 2025-07-18 | 1,590.00 | 1,650.00 | 1,590.00 | 1,595.00 | 1,473.15 | 30,900 |
| 2025-07-17 | 1,610.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,468.53 | 15,500 |
| 2025-07-16 | 1,575.00 | 1,640.00 | 1,575.00 | 1,610.00 | 1,487.00 | 17,900 |
| 2025-07-15 | 1,575.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,454.68 | 30,100 |
| 2025-07-14 | 1,590.00 | 1,590.00 | 1,565.00 | 1,585.00 | 1,463.91 | 12,700 |
| 2025-07-11 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,468.53 | 15,500 |
| 2025-07-10 | 1,565.00 | 1,610.00 | 1,565.00 | 1,585.00 | 1,463.91 | 20,900 |
| 2025-07-09 | 1,560.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,440.82 | 4,100 |
| 2025-07-08 | 1,535.00 | 1,570.00 | 1,535.00 | 1,560.00 | 1,440.82 | 3,200 |
| 2025-07-07 | 1,555.00 | 1,560.00 | 1,450.00 | 1,515.00 | 1,399.26 | 42,700 |
| 2025-07-04 | 1,575.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,436.21 | 3,800 |
| 2025-07-03 | 1,560.00 | 1,585.00 | 1,560.00 | 1,575.00 | 1,454.68 | 3,300 |
| 2025-07-02 | 1,580.00 | 1,620.00 | 1,530.00 | 1,560.00 | 1,440.82 | 21,400 |
| 2025-07-01 | 1,635.00 | 1,635.00 | 1,565.00 | 1,605.00 | 1,482.39 | 12,400 |
| 2025-06-30 | 1,560.00 | 1,670.00 | 1,560.00 | 1,615.00 | 1,491.62 | 14,200 |
| 2025-06-26 | 1,575.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,440.82 | 48,100 |
| 2025-06-25 | 1,620.00 | 1,620.00 | 1,570.00 | 1,575.00 | 1,454.68 | 3,200 |
| 2025-06-24 | 1,540.00 | 1,670.00 | 1,540.00 | 1,585.00 | 1,463.91 | 10,800 |
| 2025-06-23 | 1,570.00 | 1,570.00 | 1,470.00 | 1,535.00 | 1,417.73 | 17,200 |
| 2025-06-20 | 1,550.00 | 1,690.00 | 1,550.00 | 1,570.00 | 1,450.06 | 175,300 |
| 2025-06-19 | 1,660.00 | 1,660.00 | 1,515.00 | 1,550.00 | 1,431.59 | 54,800 |
| 2025-06-18 | 1,665.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,542.42 | 7,900 |
| 2025-06-17 | 1,685.00 | 1,685.00 | 1,645.00 | 1,660.00 | 1,533.18 | 36,700 |
| 2025-06-16 | 1,780.00 | 1,780.00 | 1,650.00 | 1,675.00 | 1,547.04 | 171,600 |
| 2025-06-13 | 1,940.00 | 1,940.00 | 1,735.00 | 1,780.00 | 1,644.02 | 404,000 |
| 2025-06-12 | 1,950.00 | 2,060.00 | 1,950.00 | 2,040.00 | 1,717.91 | 883,200 |
| 2025-06-11 | 1,945.00 | 1,995.00 | 1,890.00 | 1,940.00 | 1,633.69 | 700,600 |
| 2025-06-10 | 1,820.00 | 2,000.00 | 1,820.00 | 1,920.00 | 1,616.85 | 362,000 |
| 2025-06-05 | 1,700.00 | 1,830.00 | 1,700.00 | 1,820.00 | 1,532.64 | 124,000 |
| 2025-06-04 | 1,760.00 | 1,760.00 | 1,700.00 | 1,700.00 | 1,431.59 | 24,100 |
| 2025-06-03 | 1,710.00 | 1,775.00 | 1,710.00 | 1,760.00 | 1,482.11 | 40,500 |
| 2025-06-02 | 1,740.00 | 1,775.00 | 1,715.00 | 1,720.00 | 1,448.43 | 103,400 |
| 2025-05-28 | 1,745.00 | 1,750.00 | 1,710.00 | 1,725.00 | 1,452.64 | 70,500 |
| 2025-05-27 | 1,770.00 | 1,775.00 | 1,710.00 | 1,745.00 | 1,469.48 | 32,700 |
| 2025-05-26 | 1,755.00 | 1,800.00 | 1,630.00 | 1,775.00 | 1,494.75 | 99,400 |
| 2025-05-23 | 1,815.00 | 1,820.00 | 1,755.00 | 1,795.00 | 1,511.59 | 11,400 |
| 2025-05-22 | 1,640.00 | 1,955.00 | 1,640.00 | 1,785.00 | 1,503.17 | 83,400 |
| 2025-05-21 | 1,660.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,381.06 | 6,900 |
| 2025-05-20 | 1,605.00 | 1,680.00 | 1,595.00 | 1,640.00 | 1,381.06 | 58,600 |
| 2025-05-19 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,347.38 | 16,200 |
| 2025-05-16 | 1,580.00 | 1,600.00 | 1,555.00 | 1,560.00 | 1,313.69 | 24,900 |
| 2025-05-15 | 1,560.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,330.53 | 2,900 |
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.