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 |
| 2026-09-17 | 1,680.00 | 1,680.00 | 1,655.00 | 1,660.00 | 1,660.00 | 6,600 |
| 2026-09-16 | 1,705.00 | 1,705.00 | 1,645.00 | 1,685.00 | 1,685.00 | 5,300 |
| 2026-09-15 | 1,685.00 | 1,695.00 | 1,650.00 | 1,685.00 | 1,685.00 | 7,000 |
| 2026-09-14 | 1,650.00 | 1,705.00 | 1,650.00 | 1,685.00 | 1,685.00 | 5,600 |
| 2026-09-11 | 1,675.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,675.00 | 2,000 |
| 2026-09-10 | 1,700.00 | 1,700.00 | 1,655.00 | 1,675.00 | 1,675.00 | 32,200 |
| 2026-09-09 | 1,655.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,700.00 | 87,200 |
| 2026-09-08 | 1,655.00 | 1,655.00 | 1,650.00 | 1,655.00 | 1,655.00 | 30,600 |
| 2026-09-07 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 8,500 |
| 2026-09-04 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 19,600 |
| 2026-09-03 | 1,635.00 | 1,645.00 | 1,625.00 | 1,640.00 | 1,640.00 | 17,100 |
| 2026-09-02 | 1,640.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,635.00 | 8,200 |
| 2026-09-01 | 1,630.00 | 1,640.00 | 1,625.00 | 1,640.00 | 1,640.00 | 18,300 |
| 2026-08-31 | 1,620.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,630.00 | 17,200 |
| 2026-08-28 | 1,630.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,620.00 | 9,500 |
| 2026-08-27 | 1,615.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,630.00 | 7,000 |
| 2026-08-26 | 1,610.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 11,200 |
| 2026-08-25 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0 |
| 2026-08-24 | 1,610.00 | 1,645.00 | 1,610.00 | 1,615.00 | 1,615.00 | 25,100 |
| 2026-08-21 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,610.00 | 5,900 |
| 2026-08-20 | 1,625.00 | 1,625.00 | 1,595.00 | 1,620.00 | 1,620.00 | 23,000 |
| 2026-08-19 | 1,610.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,610.00 | 4,500 |
| 2026-08-18 | 1,585.00 | 1,610.00 | 1,585.00 | 1,605.00 | 1,605.00 | 12,200 |
| 2026-08-17 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2026-08-14 | 1,590.00 | 1,610.00 | 1,590.00 | 1,590.00 | 1,590.00 | 3,000 |
| 2026-08-13 | 1,610.00 | 1,610.00 | 1,590.00 | 1,590.00 | 1,590.00 | 3,600 |
| 2026-08-12 | 1,625.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | 6,400 |
| 2026-08-11 | 1,605.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,590.00 | 15,400 |
| 2026-08-10 | 1,605.00 | 1,655.00 | 1,605.00 | 1,610.00 | 1,610.00 | 20,700 |
| 2026-08-07 | 1,610.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,605.00 | 10,800 |
| 2026-08-06 | 1,605.00 | 1,625.00 | 1,575.00 | 1,605.00 | 1,605.00 | 55,000 |
| 2026-08-05 | 1,630.00 | 1,630.00 | 1,580.00 | 1,625.00 | 1,625.00 | 21,400 |
| 2026-08-04 | 1,645.00 | 1,645.00 | 1,610.00 | 1,630.00 | 1,630.00 | 6,300 |
| 2026-08-03 | 1,650.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,630.00 | 7,700 |
| 2026-07-31 | 1,640.00 | 1,660.00 | 1,600.00 | 1,630.00 | 1,630.00 | 22,500 |
| 2026-07-30 | 1,635.00 | 1,655.00 | 1,620.00 | 1,640.00 | 1,640.00 | 6,100 |
| 2026-07-29 | 1,660.00 | 1,660.00 | 1,595.00 | 1,645.00 | 1,645.00 | 18,100 |
| 2026-07-28 | 1,650.00 | 1,660.00 | 1,600.00 | 1,650.00 | 1,650.00 | 15,000 |
| 2026-07-27 | 1,640.00 | 1,655.00 | 1,570.00 | 1,655.00 | 1,655.00 | 41,500 |
Page 1 of 5 · 252 trading daysOlder →
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.