Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,555.00 | 1,570.00 | 1,540.00 | 1,560.00 | 1,313.69 | 7,100 |
| 2025-05-09 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 1,301.06 | 5,600 |
| 2025-05-08 | 1,550.00 | 1,555.00 | 1,500.00 | 1,550.00 | 1,305.27 | 73,200 |
| 2025-05-07 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,305.27 | 6,100 |
| 2025-05-06 | 1,550.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,305.27 | 9,200 |
| 2025-05-05 | 1,545.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,305.27 | 16,000 |
| 2025-05-02 | 1,540.00 | 1,545.00 | 1,535.00 | 1,545.00 | 1,301.06 | 4,100 |
| 2025-04-30 | 1,545.00 | 1,545.00 | 1,505.00 | 1,540.00 | 1,296.85 | 7,500 |
| 2025-04-29 | 1,545.00 | 1,545.00 | 1,500.00 | 1,530.00 | 1,288.43 | 33,500 |
| 2025-04-28 | 1,480.00 | 1,735.00 | 1,480.00 | 1,545.00 | 1,301.06 | 201,200 |
| 2025-04-25 | 1,480.00 | 1,480.00 | 1,475.00 | 1,480.00 | 1,246.32 | 8,000 |
| 2025-04-24 | 1,490.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,246.32 | 1,800 |
| 2025-04-23 | 1,480.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,250.53 | 2,800 |
| 2025-04-22 | 1,485.00 | 1,490.00 | 1,455.00 | 1,480.00 | 1,246.32 | 8,300 |
| 2025-04-21 | 1,490.00 | 1,490.00 | 1,450.00 | 1,475.00 | 1,242.11 | 2,300 |
| 2025-04-17 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,254.74 | 200 |
| 2025-04-16 | 1,500.00 | 1,500.00 | 1,455.00 | 1,460.00 | 1,229.48 | 700 |
| 2025-04-15 | 1,490.00 | 1,490.00 | 1,455.00 | 1,455.00 | 1,225.27 | 8,100 |
| 2025-04-14 | 1,475.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,242.11 | 1,800 |
| 2025-04-11 | 1,480.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,242.11 | 1,000 |
| 2025-04-10 | 1,455.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,246.32 | 10,400 |
| 2025-04-09 | 1,445.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,225.27 | 2,700 |
| 2025-04-08 | 1,435.00 | 1,445.00 | 1,400.00 | 1,445.00 | 1,216.85 | 9,000 |
| 2025-03-27 | 1,405.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,212.64 | 1,300 |
| 2025-03-26 | 1,425.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,187.38 | 6,000 |
| 2025-03-25 | 1,430.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,183.17 | 4,300 |
| 2025-03-24 | 1,420.00 | 1,450.00 | 1,415.00 | 1,430.00 | 1,204.22 | 11,300 |
| 2025-03-21 | 1,435.00 | 1,435.00 | 1,365.00 | 1,415.00 | 1,191.59 | 2,300 |
| 2025-03-20 | 1,350.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,174.74 | 5,600 |
| 2025-03-19 | 1,360.00 | 1,455.00 | 1,360.00 | 1,400.00 | 1,178.95 | 5,700 |
| 2025-03-18 | 1,415.00 | 1,450.00 | 1,350.00 | 1,425.00 | 1,200.01 | 5,800 |
| 2025-03-17 | 1,430.00 | 1,475.00 | 1,400.00 | 1,415.00 | 1,191.59 | 6,400 |
| 2025-03-14 | 1,530.00 | 1,530.00 | 1,400.00 | 1,475.00 | 1,242.11 | 5,900 |
| 2025-03-13 | 1,430.00 | 1,530.00 | 1,390.00 | 1,530.00 | 1,288.43 | 11,900 |
| 2025-03-12 | 1,515.00 | 1,515.00 | 1,300.00 | 1,430.00 | 1,204.22 | 107,200 |
| 2025-03-11 | 1,525.00 | 1,525.00 | 1,505.00 | 1,515.00 | 1,275.80 | 1,400 |
| 2025-03-10 | 1,560.00 | 1,560.00 | 1,520.00 | 1,525.00 | 1,284.22 | 1,300 |
| 2025-03-07 | 1,555.00 | 1,565.00 | 1,530.00 | 1,530.00 | 1,288.43 | 600 |
| 2025-03-06 | 1,515.00 | 1,560.00 | 1,515.00 | 1,560.00 | 1,313.69 | 6,400 |
| 2025-03-05 | 1,555.00 | 1,570.00 | 1,550.00 | 1,565.00 | 1,317.90 | 3,600 |
| 2025-03-04 | 1,525.00 | 1,565.00 | 1,525.00 | 1,535.00 | 1,292.64 | 900 |
| 2025-03-03 | 1,550.00 | 1,600.00 | 1,500.00 | 1,545.00 | 1,301.06 | 28,900 |
| 2025-02-28 | 1,525.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,271.59 | 3,600 |
| 2025-02-27 | 1,545.00 | 1,595.00 | 1,515.00 | 1,525.00 | 1,284.22 | 15,600 |
| 2025-02-26 | 1,530.00 | 1,670.00 | 1,500.00 | 1,535.00 | 1,292.64 | 43,100 |
| 2025-02-25 | 1,570.00 | 1,570.00 | 1,565.00 | 1,565.00 | 1,317.90 | 1,100 |
| 2025-02-24 | 1,560.00 | 1,650.00 | 1,510.00 | 1,570.00 | 1,322.11 | 10,000 |
| 2025-02-21 | 1,540.00 | 1,560.00 | 1,540.00 | 1,555.00 | 1,309.48 | 1,900 |
| 2025-02-20 | 1,530.00 | 1,625.00 | 1,530.00 | 1,565.00 | 1,317.90 | 4,700 |
| 2025-02-19 | 1,535.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,288.43 | 2,100 |
| 2025-02-18 | 1,535.00 | 1,540.00 | 1,535.00 | 1,540.00 | 1,296.85 | 1,800 |
| 2025-02-17 | 1,525.00 | 1,530.00 | 1,515.00 | 1,520.00 | 1,280.01 | 1,000 |
| 2025-02-14 | 1,530.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,288.43 | 2,500 |
| 2025-02-13 | 1,510.00 | 1,510.00 | 1,505.00 | 1,505.00 | 1,267.38 | 3,300 |
| 2025-02-12 | 1,520.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,280.01 | 10,800 |
| 2025-02-11 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,280.01 | 2,800 |
| 2025-02-10 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,296.85 | 2,300 |
| 2025-02-07 | 1,560.00 | 1,585.00 | 1,560.00 | 1,575.00 | 1,326.32 | 4,000 |
| 2025-02-06 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,313.69 | 10,600 |
| 2025-02-05 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,313.69 | 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.