Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,665.00 | 1,665.00 | 1,520.00 | 1,520.00 | 1,520.00 | 30,800 |
| 2026-10-15 | 1,620.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,610.00 | 8,400 |
| 2026-10-14 | 1,615.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,605.00 | 7,900 |
| 2026-10-13 | 1,595.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,615.00 | 7,200 |
| 2026-10-12 | 1,620.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,590.00 | 6,600 |
| 2026-10-09 | 1,625.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,625.00 | 2,900 |
| 2026-10-08 | 1,615.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,600 |
| 2026-10-07 | 1,610.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | 10,300 |
| 2026-10-06 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,610.00 | 4,400 |
| 2026-10-05 | 1,615.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,610.00 | 13,400 |
| 2026-10-02 | 1,625.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,615.00 | 5,500 |
| 2026-10-01 | 1,625.00 | 1,630.00 | 1,585.00 | 1,630.00 | 1,630.00 | 6,200 |
| 2026-09-30 | 1,640.00 | 1,640.00 | 1,605.00 | 1,625.00 | 1,625.00 | 3,600 |
| 2026-09-29 | 1,625.00 | 1,635.00 | 1,600.00 | 1,625.00 | 1,625.00 | 5,700 |
| 2026-09-28 | 1,635.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,625.00 | 9,100 |
| 2026-09-25 | 1,650.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | 16,000 |
| 2026-09-24 | 1,600.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 10,200 |
| 2026-09-23 | 1,655.00 | 1,655.00 | 1,635.00 | 1,635.00 | 1,635.00 | 3,100 |
| 2026-09-22 | 1,635.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,655.00 | 1,900 |
| 2026-09-21 | 1,645.00 | 1,675.00 | 1,635.00 | 1,640.00 | 1,640.00 | 7,900 |
| 2026-09-18 | 1,675.00 | 1,675.00 | 1,640.00 | 1,640.00 | 1,640.00 | 7,700 |
Page 1 of 1 · 21 trading days
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.