PT Gihon Telekomunikasi Indonesia GHON
IDX · Indonesia · Communications
IDR 1,630.00+5.00 (+0.31%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,630.00 | +0.31% | IDR 1,625.00 | IDR 1,630.00 | IDR 1,585.00 | 6.20K |
| 2026-09-30 | IDR 1,625.00 | 0.00% | IDR 1,640.00 | IDR 1,640.00 | IDR 1,605.00 | 3.60K |
| 2026-09-29 | IDR 1,625.00 | 0.00% | IDR 1,625.00 | IDR 1,635.00 | IDR 1,600.00 | 5.70K |
| 2026-09-28 | IDR 1,625.00 | +0.31% | IDR 1,635.00 | IDR 1,640.00 | IDR 1,600.00 | 9.10K |
| 2026-09-25 | IDR 1,620.00 | -1.22% | IDR 1,650.00 | IDR 1,650.00 | IDR 1,600.00 | 16.00K |
| 2026-09-24 | IDR 1,640.00 | +0.31% | IDR 1,600.00 | IDR 1,650.00 | IDR 1,600.00 | 10.20K |
| 2026-09-23 | IDR 1,635.00 | -1.21% | IDR 1,655.00 | IDR 1,655.00 | IDR 1,635.00 | 3.10K |
| 2026-09-22 | IDR 1,655.00 | +0.91% | IDR 1,635.00 | IDR 1,655.00 | IDR 1,635.00 | 1.90K |
| 2026-09-21 | IDR 1,640.00 | 0.00% | IDR 1,645.00 | IDR 1,675.00 | IDR 1,635.00 | 7.90K |
| 2026-09-18 | IDR 1,640.00 | -1.20% | IDR 1,675.00 | IDR 1,675.00 | IDR 1,640.00 | 7.70K |
| 2026-09-17 | IDR 1,660.00 | -1.48% | IDR 1,680.00 | IDR 1,680.00 | IDR 1,655.00 | 6.60K |
| 2026-09-16 | IDR 1,685.00 | 0.00% | IDR 1,705.00 | IDR 1,705.00 | IDR 1,645.00 | 5.30K |
| 2026-09-15 | IDR 1,685.00 | 0.00% | IDR 1,685.00 | IDR 1,695.00 | IDR 1,650.00 | 7.00K |
| 2026-09-14 | IDR 1,685.00 | +0.60% | IDR 1,650.00 | IDR 1,705.00 | IDR 1,650.00 | 5.60K |
| 2026-09-11 | IDR 1,675.00 | 0.00% | IDR 1,675.00 | IDR 1,675.00 | IDR 1,650.00 | 2.00K |
| 2026-09-10 | IDR 1,675.00 | -1.47% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,655.00 | 32.20K |
| 2026-09-09 | IDR 1,700.00 | +2.72% | IDR 1,655.00 | IDR 1,700.00 | IDR 1,655.00 | 87.20K |
| 2026-09-08 | IDR 1,655.00 | +0.30% | IDR 1,655.00 | IDR 1,655.00 | IDR 1,650.00 | 30.60K |
| 2026-09-07 | IDR 1,650.00 | +0.61% | IDR 1,640.00 | IDR 1,650.00 | IDR 1,640.00 | 8.50K |
| 2026-09-04 | IDR 1,640.00 | 0.00% | IDR 1,645.00 | IDR 1,650.00 | IDR 1,640.00 | 19.60K |
| 2026-09-03 | IDR 1,640.00 | +0.31% | IDR 1,635.00 | IDR 1,645.00 | IDR 1,625.00 | 17.10K |
| 2026-09-02 | IDR 1,635.00 | -0.30% | IDR 1,640.00 | IDR 1,650.00 | IDR 1,625.00 | 8.20K |
| 2026-09-01 | IDR 1,640.00 | +0.61% | IDR 1,630.00 | IDR 1,640.00 | IDR 1,625.00 | 18.30K |
| 2026-08-31 | IDR 1,630.00 | +0.62% | IDR 1,620.00 | IDR 1,630.00 | IDR 1,615.00 | 17.20K |
| 2026-08-28 | IDR 1,620.00 | -0.61% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,610.00 | 9.50K |
| 2026-08-27 | IDR 1,630.00 | 0.00% | IDR 1,615.00 | IDR 1,650.00 | IDR 1,610.00 | 7.00K |
| 2026-08-26 | IDR 1,630.00 | +0.93% | IDR 1,610.00 | IDR 1,630.00 | IDR 1,610.00 | 11.20K |
| 2026-08-24 | IDR 1,615.00 | +0.31% | IDR 1,610.00 | IDR 1,645.00 | IDR 1,610.00 | 25.10K |
| 2026-08-21 | IDR 1,610.00 | -0.62% | IDR 1,620.00 | IDR 1,620.00 | IDR 1,610.00 | 5.90K |
| 2026-08-20 | IDR 1,620.00 | +0.62% | IDR 1,625.00 | IDR 1,625.00 | IDR 1,595.00 | 23.00K |
| 2026-08-19 | IDR 1,610.00 | +0.31% | IDR 1,610.00 | IDR 1,610.00 | IDR 1,605.00 | 4.50K |
| 2026-08-18 | IDR 1,605.00 | +0.94% | IDR 1,585.00 | IDR 1,610.00 | IDR 1,585.00 | 12.20K |
| 2026-08-14 | IDR 1,590.00 | 0.00% | IDR 1,590.00 | IDR 1,610.00 | IDR 1,590.00 | 3.00K |
| 2026-08-13 | IDR 1,590.00 | -0.63% | IDR 1,610.00 | IDR 1,610.00 | IDR 1,590.00 | 3.60K |
| 2026-08-12 | IDR 1,600.00 | +0.63% | IDR 1,625.00 | IDR 1,625.00 | IDR 1,590.00 | 6.40K |
| 2026-08-11 | IDR 1,590.00 | -1.24% | IDR 1,605.00 | IDR 1,615.00 | IDR 1,590.00 | 15.40K |
| 2026-08-10 | IDR 1,610.00 | +0.31% | IDR 1,605.00 | IDR 1,655.00 | IDR 1,605.00 | 20.70K |
| 2026-08-07 | IDR 1,605.00 | 0.00% | IDR 1,610.00 | IDR 1,620.00 | IDR 1,605.00 | 10.80K |
| 2026-08-06 | IDR 1,605.00 | -1.23% | IDR 1,605.00 | IDR 1,625.00 | IDR 1,575.00 | 55.00K |
| 2026-08-05 | IDR 1,625.00 | -0.31% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,580.00 | 21.40K |
| 2026-08-04 | IDR 1,630.00 | 0.00% | IDR 1,645.00 | IDR 1,645.00 | IDR 1,610.00 | 6.30K |
| 2026-08-03 | IDR 1,630.00 | 0.00% | IDR 1,650.00 | IDR 1,650.00 | IDR 1,610.00 | 7.70K |
| 2026-07-31 | IDR 1,630.00 | -0.61% | IDR 1,640.00 | IDR 1,660.00 | IDR 1,600.00 | 22.50K |
| 2026-07-30 | IDR 1,640.00 | -0.30% | IDR 1,635.00 | IDR 1,655.00 | IDR 1,620.00 | 6.10K |
| 2026-07-29 | IDR 1,645.00 | -0.30% | IDR 1,660.00 | IDR 1,660.00 | IDR 1,595.00 | 18.10K |
| 2026-07-28 | IDR 1,650.00 | -0.30% | IDR 1,650.00 | IDR 1,660.00 | IDR 1,600.00 | 15.00K |
| 2026-07-27 | IDR 1,655.00 | +0.91% | IDR 1,640.00 | IDR 1,655.00 | IDR 1,570.00 | 41.50K |
| 2026-07-24 | IDR 1,640.00 | 0.00% | IDR 1,640.00 | IDR 1,655.00 | IDR 1,615.00 | 10.80K |
| 2026-07-23 | IDR 1,640.00 | 0.00% | IDR 1,660.00 | IDR 1,660.00 | IDR 1,635.00 | 11.20K |
| 2026-07-22 | IDR 1,640.00 | 0.00% | IDR 1,660.00 | IDR 1,660.00 | IDR 1,625.00 | 14.80K |
| 2026-07-21 | IDR 1,640.00 | +1.23% | IDR 1,625.00 | IDR 1,650.00 | IDR 1,620.00 | 30.80K |
| 2026-07-20 | IDR 1,620.00 | 0.00% | IDR 1,620.00 | IDR 1,635.00 | IDR 1,615.00 | 11.10K |
| 2026-07-17 | IDR 1,620.00 | +0.93% | IDR 1,605.00 | IDR 1,620.00 | IDR 1,600.00 | 28.70K |
| 2026-07-16 | IDR 1,605.00 | +1.26% | IDR 1,620.00 | IDR 1,620.00 | IDR 1,585.00 | 37.80K |
| 2026-07-15 | IDR 1,585.00 | -1.55% | IDR 1,580.00 | IDR 1,620.00 | IDR 1,570.00 | 11.40K |
| 2026-07-14 | IDR 1,610.00 | +2.55% | IDR 1,555.00 | IDR 1,620.00 | IDR 1,550.00 | 47.50K |
| 2026-07-13 | IDR 1,570.00 | +0.64% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,550.00 | 20.90K |
| 2026-07-10 | IDR 1,560.00 | -0.32% | IDR 1,540.00 | IDR 1,700.00 | IDR 1,535.00 | 248.70K |
| 2026-07-09 | IDR 1,565.00 | -0.95% | IDR 1,575.00 | IDR 1,575.00 | IDR 1,560.00 | 9.60K |
| 2026-07-08 | IDR 1,580.00 | -1.25% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,570.00 | 23.20K |
| 2026-07-07 | IDR 1,600.00 | 0.00% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,580.00 | 13.40K |
| 2026-07-06 | IDR 1,600.00 | 0.00% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,575.00 | 22.20K |
| 2026-07-03 | IDR 1,600.00 | +0.31% | IDR 1,575.00 | IDR 1,625.00 | IDR 1,575.00 | 9.40K |
| 2026-07-02 | IDR 1,595.00 | +4.93% | IDR 1,520.00 | IDR 1,660.00 | IDR 1,520.00 | 24.80K |
| 2026-07-01 | IDR 1,520.00 | -0.98% | IDR 1,530.00 | IDR 1,540.00 | IDR 1,515.00 | 30.40K |
| 2026-06-30 | IDR 1,535.00 | -3.46% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,515.00 | 54.80K |
| 2026-06-29 | IDR 1,590.00 | -1.55% | IDR 1,620.00 | IDR 1,620.00 | IDR 1,590.00 | 24.20K |
| 2026-06-26 | IDR 1,615.00 | 0.00% | IDR 1,655.00 | IDR 1,655.00 | IDR 1,585.00 | 27.00K |
| 2026-06-25 | IDR 1,615.00 | +2.87% | IDR 1,570.00 | IDR 1,630.00 | IDR 1,520.00 | 64.70K |
| 2026-06-24 | IDR 1,570.00 | -2.79% | IDR 1,615.00 | IDR 1,680.00 | IDR 1,505.00 | 107.10K |
| 2026-06-23 | IDR 1,615.00 | -2.42% | IDR 1,655.00 | IDR 1,655.00 | IDR 1,535.00 | 229.90K |
| 2026-06-22 | IDR 1,655.00 | -2.65% | IDR 1,700.00 | IDR 1,705.00 | IDR 1,615.00 | 211.90K |
| 2026-06-19 | IDR 1,700.00 | -2.86% | IDR 1,750.00 | IDR 1,785.00 | IDR 1,690.00 | 126.00K |
| 2026-06-18 | IDR 1,750.00 | -11.84% | IDR 1,910.00 | IDR 1,910.00 | IDR 1,700.00 | 643.50K |
| 2026-06-17 | IDR 1,985.00 | -14.81% | IDR 2,210.00 | IDR 2,210.00 | IDR 1,985.00 | 256.30K |
| 2026-06-15 | IDR 2,330.00 | +21.04% | IDR 1,930.00 | IDR 2,400.00 | IDR 1,930.00 | 1.60M |
| 2026-06-12 | IDR 1,925.00 | +1.85% | IDR 1,920.00 | IDR 1,950.00 | IDR 1,910.00 | 256.00K |
| 2026-06-11 | IDR 1,890.00 | -1.31% | IDR 1,920.00 | IDR 1,955.00 | IDR 1,880.00 | 237.20K |
| 2026-06-10 | IDR 1,915.00 | +4.64% | IDR 1,835.00 | IDR 1,950.00 | IDR 1,830.00 | 274.50K |
| 2026-06-09 | IDR 1,830.00 | +8.28% | IDR 1,800.00 | IDR 1,835.00 | IDR 1,800.00 | 131.80K |
| 2026-06-08 | IDR 1,690.00 | -4.25% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,660.00 | 10.10K |
| 2026-06-05 | IDR 1,765.00 | -3.29% | IDR 1,750.00 | IDR 1,840.00 | IDR 1,750.00 | 16.80K |
| 2026-06-04 | IDR 1,825.00 | 0.00% | IDR 1,825.00 | IDR 1,830.00 | IDR 1,800.00 | 21.70K |
| 2026-06-03 | IDR 1,825.00 | +0.55% | IDR 1,815.00 | IDR 1,830.00 | IDR 1,795.00 | 21.30K |
| 2026-06-02 | IDR 1,815.00 | +0.55% | IDR 1,805.00 | IDR 1,815.00 | IDR 1,795.00 | 52.50K |
| 2026-05-29 | IDR 1,805.00 | 0.00% | IDR 1,770.00 | IDR 1,810.00 | IDR 1,770.00 | 68.00K |
| 2026-05-28 | IDR 1,805.00 | 0.00% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,805.00 | 0 |
| 2026-05-27 | IDR 1,805.00 | 0.00% | IDR 1,805.00 | IDR 1,805.00 | IDR 1,805.00 | 0 |
| 2026-05-26 | IDR 1,805.00 | 0.00% | IDR 1,800.00 | IDR 1,810.00 | IDR 1,760.00 | 9.60K |
| 2026-05-25 | IDR 1,805.00 | +2.85% | IDR 1,755.00 | IDR 1,805.00 | IDR 1,755.00 | 1.00K |