Gihon Telekomunikasi Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-31 | 1,685.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,414.75 | 5,900 |
| 2024-10-30 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,418.96 | 2,700 |
| 2024-10-29 | 1,695.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,418.96 | 2,200 |
| 2024-10-28 | 1,715.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,423.17 | 1,200 |
| 2024-10-25 | 1,720.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,431.59 | 900 |
| 2024-10-24 | 1,700.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,431.59 | 500 |
| 2024-10-23 | 1,720.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,431.59 | 3,500 |
| 2024-10-22 | 1,705.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,427.38 | 6,100 |
| 2024-10-21 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,431.59 | 900 |
| 2024-10-18 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,440.01 | 1,000 |
| 2024-10-17 | 1,700.00 | 1,730.00 | 1,695.00 | 1,710.00 | 1,440.01 | 4,300 |
| 2024-10-16 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,431.59 | 4,500 |
| 2024-10-15 | 1,705.00 | 1,705.00 | 1,700.00 | 1,700.00 | 1,431.59 | 1,900 |
| 2024-10-14 | 1,705.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,435.80 | 1,700 |
| 2024-10-11 | 1,705.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,440.01 | 300 |
| 2024-10-10 | 1,710.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,431.59 | 6,600 |
| 2024-10-09 | 1,720.00 | 1,730.00 | 1,695.00 | 1,715.00 | 1,444.22 | 1,600 |
| 2024-10-08 | 1,705.00 | 1,705.00 | 1,685.00 | 1,685.00 | 1,418.96 | 11,400 |
| 2024-10-07 | 1,720.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,456.85 | 1,400 |
| 2024-10-04 | 1,730.00 | 1,730.00 | 1,695.00 | 1,720.00 | 1,448.43 | 2,200 |
| 2024-10-03 | 1,715.00 | 1,750.00 | 1,605.00 | 1,695.00 | 1,427.38 | 12,400 |
| 2024-10-02 | 1,720.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,473.69 | 4,100 |
| 2024-10-01 | 1,740.00 | 1,740.00 | 1,695.00 | 1,710.00 | 1,440.01 | 2,700 |
| 2024-09-30 | 1,750.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,465.27 | 3,200 |
| 2024-09-27 | 1,715.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,473.69 | 23,500 |
| 2024-09-26 | 1,705.00 | 1,725.00 | 1,705.00 | 1,715.00 | 1,444.22 | 1,200 |
| 2024-09-25 | 1,730.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,435.80 | 5,500 |
| 2024-09-24 | 1,730.00 | 1,740.00 | 1,710.00 | 1,730.00 | 1,456.85 | 6,400 |
| 2024-09-23 | 1,695.00 | 1,740.00 | 1,690.00 | 1,740.00 | 1,465.27 | 14,600 |
| 2024-09-20 | 1,700.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,431.59 | 4,800 |
| 2024-09-19 | 1,695.00 | 1,730.00 | 1,680.00 | 1,730.00 | 1,456.85 | 8,500 |
| 2024-09-18 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,423.17 | 12,000 |
| 2024-09-17 | 1,700.00 | 1,720.00 | 1,695.00 | 1,720.00 | 1,448.43 | 1,500 |
| 2024-09-13 | 1,750.00 | 1,775.00 | 1,720.00 | 1,725.00 | 1,452.64 | 4,500 |
| 2024-09-12 | 1,705.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,448.43 | 300 |
| 2024-09-11 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,423.17 | 2,200 |
| 2024-09-10 | 1,715.00 | 1,715.00 | 1,680.00 | 1,690.00 | 1,423.17 | 9,300 |
| 2024-09-09 | 1,700.00 | 1,740.00 | 1,700.00 | 1,710.00 | 1,440.01 | 1,800 |
| 2024-09-06 | 1,695.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,427.38 | 16,000 |
| 2024-09-05 | 1,705.00 | 1,750.00 | 1,690.00 | 1,690.00 | 1,423.17 | 14,800 |
| 2024-09-04 | 1,705.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,440.01 | 4,300 |
| 2024-09-03 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,448.43 | 6,200 |
| 2024-09-02 | 1,750.00 | 1,750.00 | 1,700.00 | 1,705.00 | 1,435.80 | 3,000 |
| 2024-08-30 | 1,695.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,448.43 | 12,200 |
| 2024-08-29 | 1,705.00 | 1,705.00 | 1,690.00 | 1,700.00 | 1,431.59 | 3,900 |
| 2024-08-28 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,431.59 | 7,700 |
| 2024-08-27 | 1,665.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,431.59 | 45,200 |
| 2024-08-26 | 1,700.00 | 1,705.00 | 1,555.00 | 1,695.00 | 1,427.38 | 25,600 |
| 2024-08-23 | 1,700.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,435.80 | 1,500 |
| 2024-08-22 | 1,695.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,440.01 | 6,700 |
| 2024-08-21 | 1,700.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,427.38 | 3,300 |
| 2024-08-20 | 1,690.00 | 1,710.00 | 1,680.00 | 1,705.00 | 1,435.80 | 10,400 |
| 2024-08-19 | 1,720.00 | 1,720.00 | 1,670.00 | 1,690.00 | 1,423.17 | 1,200 |
| 2024-08-16 | 1,720.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,448.43 | 800 |
| 2024-08-15 | 1,690.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,427.38 | 700 |
| 2024-08-14 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,431.59 | 4,600 |
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.