Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,590.00 | 1,595.00 | 1,535.00 | 1,580.00 | 1,330.53 | 900 |
| 2025-02-03 | 1,565.00 | 1,595.00 | 1,565.00 | 1,590.00 | 1,338.96 | 1,500 |
| 2025-01-31 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,317.90 | 1,300 |
| 2025-01-30 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,305.27 | 22,600 |
| 2025-01-24 | 1,585.00 | 1,610.00 | 1,570.00 | 1,575.00 | 1,326.32 | 1,200 |
| 2025-01-23 | 1,570.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,322.11 | 2,300 |
| 2025-01-22 | 1,535.00 | 1,620.00 | 1,535.00 | 1,575.00 | 1,326.32 | 5,300 |
| 2025-01-21 | 1,550.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,288.43 | 18,100 |
| 2025-01-20 | 1,565.00 | 1,600.00 | 1,520.00 | 1,580.00 | 1,330.53 | 15,300 |
| 2025-01-17 | 1,550.00 | 1,570.00 | 1,550.00 | 1,565.00 | 1,317.90 | 3,300 |
| 2025-01-16 | 1,555.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,326.32 | 400 |
| 2025-01-15 | 1,565.00 | 1,565.00 | 1,555.00 | 1,555.00 | 1,309.48 | 2,700 |
| 2025-01-14 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,330.53 | 100 |
| 2025-01-13 | 1,560.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,296.85 | 10,000 |
| 2025-01-10 | 1,575.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,326.32 | 1,300 |
| 2025-01-09 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | 1,322.11 | 6,200 |
| 2025-01-08 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,322.11 | 9,600 |
| 2025-01-07 | 1,575.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,330.53 | 4,200 |
| 2025-01-06 | 1,565.00 | 1,590.00 | 1,555.00 | 1,575.00 | 1,326.32 | 23,200 |
| 2025-01-03 | 1,590.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,326.32 | 3,500 |
| 2025-01-02 | 1,580.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,326.32 | 20,300 |
| 2024-12-30 | 1,630.00 | 1,635.00 | 1,575.00 | 1,580.00 | 1,330.53 | 7,300 |
| 2024-12-27 | 1,595.00 | 1,630.00 | 1,580.00 | 1,580.00 | 1,330.53 | 15,000 |
| 2024-12-24 | 1,605.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,330.53 | 3,200 |
| 2024-12-23 | 1,610.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,364.22 | 8,600 |
| 2024-12-20 | 1,630.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,355.80 | 9,300 |
| 2024-12-19 | 1,610.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,381.06 | 2,000 |
| 2024-12-18 | 1,630.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,364.22 | 2,400 |
| 2024-12-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,389.48 | 100 |
| 2024-12-16 | 1,650.00 | 1,680.00 | 1,620.00 | 1,650.00 | 1,389.48 | 3,700 |
| 2024-12-13 | 1,650.00 | 1,650.00 | 1,645.00 | 1,650.00 | 1,389.48 | 700 |
| 2024-12-12 | 1,645.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,381.06 | 2,700 |
| 2024-12-11 | 1,645.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,381.06 | 6,600 |
| 2024-12-10 | 1,630.00 | 1,655.00 | 1,605.00 | 1,650.00 | 1,389.48 | 9,300 |
| 2024-12-09 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,347.38 | 5,300 |
| 2024-12-06 | 1,670.00 | 1,670.00 | 1,635.00 | 1,645.00 | 1,385.27 | 6,700 |
| 2024-12-05 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,393.69 | 2,600 |
| 2024-12-04 | 1,635.00 | 1,685.00 | 1,635.00 | 1,650.00 | 1,389.48 | 300 |
| 2024-12-03 | 1,645.00 | 1,645.00 | 1,625.00 | 1,640.00 | 1,381.06 | 2,800 |
| 2024-12-02 | 1,660.00 | 1,660.00 | 1,645.00 | 1,645.00 | 1,385.27 | 3,100 |
| 2024-11-29 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,410.54 | 1,200 |
| 2024-11-28 | 1,655.00 | 1,680.00 | 1,655.00 | 1,680.00 | 1,414.75 | 500 |
| 2024-11-26 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,423.17 | 0 |
| 2024-11-25 | 1,675.00 | 1,690.00 | 1,635.00 | 1,690.00 | 1,423.17 | 1,200 |
| 2024-11-22 | 1,660.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,423.17 | 5,000 |
| 2024-11-21 | 1,635.00 | 1,735.00 | 1,635.00 | 1,645.00 | 1,385.27 | 10,400 |
| 2024-11-20 | 1,630.00 | 1,675.00 | 1,625.00 | 1,630.00 | 1,372.64 | 8,400 |
| 2024-11-19 | 1,640.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,389.48 | 3,100 |
| 2024-11-18 | 1,665.00 | 1,665.00 | 1,635.00 | 1,635.00 | 1,376.85 | 1,700 |
| 2024-11-15 | 1,650.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,381.06 | 105,300 |
| 2024-11-14 | 1,650.00 | 1,690.00 | 1,640.00 | 1,680.00 | 1,414.75 | 4,200 |
| 2024-11-13 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,389.48 | 9,400 |
| 2024-11-12 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,393.69 | 1,000 |
| 2024-11-11 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,389.48 | 1,300 |
| 2024-11-08 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,397.90 | 100 |
| 2024-11-07 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,393.69 | 4,500 |
| 2024-11-06 | 1,650.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,393.69 | 3,200 |
| 2024-11-05 | 1,680.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,389.48 | 1,600 |
| 2024-11-04 | 1,685.00 | 1,685.00 | 1,635.00 | 1,685.00 | 1,418.96 | 5,400 |
| 2024-11-01 | 1,685.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,418.96 | 1,400 |
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.