PT Gihon Telekomunikasi Indonesia(ID:GHON)
Rp1,575.00+10.00 (+0.64%)
ID:GHON
PT Gihon Telekomunikasi Indonesia historical prices
Rp1,575.00
At close:+10.00 (+0.64%)
PT Gihon Telekomunikasi Indonesia (GHON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,565.00 | 1,590.00 | 1,550.00 | 1,575.00 | 1,575.00 | +0.64% | 2,000 | 0.19 |
| Nov 10, 2026 | 1,570.00 | 1,570.00 | 1,540.00 | 1,565.00 | 1,565.00 | -0.95% | 2,400 | 0.22 |
| Nov 09, 2026 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | -1.90% | 4,700 | 0.43 |
| Nov 06, 2026 | 1,540.00 | 1,590.00 | 1,535.00 | 1,580.00 | 1,580.00 | +2.60% | 3,200 | 0.29 |
| Nov 05, 2026 | 1,520.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,540.00 | -1.91% | 5,400 | 0.48 |
| Nov 04, 2026 | 1,580.00 | 1,580.00 | 1,510.00 | 1,570.00 | 1,570.00 | -0.63% | 8,600 | 0.76 |
| Nov 03, 2026 | 1,615.00 | 1,615.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.47% | 2,600 | 0.21 |
| Nov 02, 2026 | 1,580.00 | 1,625.00 | 1,580.00 | 1,620.00 | 1,620.00 | +0.31% | 3,700 | 0.30 |
| Oct 30, 2026 | 1,585.00 | 1,630.00 | 1,555.00 | 1,615.00 | 1,615.00 | +2.22% | 18,700 | 1.53 |
| Oct 29, 2026 | 1,615.00 | 1,615.00 | 1,580.00 | 1,580.00 | 1,580.00 | -3.07% | 2,700 | 0.22 |
| Oct 28, 2026 | 1,575.00 | 1,630.00 | 1,555.00 | 1,630.00 | 1,630.00 | +2.19% | 5,800 | 0.46 |
| Oct 27, 2026 | 1,580.00 | 1,630.00 | 1,575.00 | 1,595.00 | 1,595.00 | +0.95% | 8,300 | 0.66 |
| Oct 26, 2026 | 1,620.00 | 1,630.00 | 1,580.00 | 1,580.00 | 1,580.00 | -3.95% | 8,700 | 0.69 |
| Oct 23, 2026 | 1,600.00 | 1,645.00 | 1,575.00 | 1,645.00 | 1,645.00 | +4.44% | 10,600 | 0.83 |
| Oct 22, 2026 | 1,575.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.00% | 12,600 | 0.95 |
| Oct 21, 2026 | 1,600.00 | 1,605.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.32% | 5,800 | 0.44 |
| Oct 20, 2026 | 1,505.00 | 1,590.00 | 1,505.00 | 1,580.00 | 1,580.00 | +4.98% | 9,300 | 0.70 |
| Oct 19, 2026 | 1,550.00 | 1,550.00 | 1,430.00 | 1,505.00 | 1,505.00 | -0.99% | 28,500 | 2.18 |
| Oct 16, 2026 | 1,665.00 | 1,665.00 | 1,505.00 | 1,520.00 | 1,520.00 | -5.59% | 30,800 | 2.35 |
| Oct 15, 2026 | 1,620.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,610.00 | +0.31% | 8,400 | 0.64 |
| Oct 14, 2026 | 1,615.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,605.00 | -0.62% | 7,900 | 0.59 |
| Oct 13, 2026 | 1,595.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,615.00 | +1.57% | 7,200 | 0.52 |
| Oct 12, 2026 | 1,620.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.15% | 6,600 | 0.47 |
| Oct 09, 2026 | 1,625.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,625.00 | +1.25% | 2,900 | 0.20 |
| Oct 08, 2026 | 1,615.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.62% | 1,600 | 0.11 |
| Oct 07, 2026 | 1,610.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | +0.31% | 10,300 | 0.55 |
| Oct 06, 2026 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.00% | 4,400 | 0.23 |
| Oct 05, 2026 | 1,615.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,610.00 | -0.31% | 13,400 | 0.70 |
| Oct 02, 2026 | 1,625.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.92% | 5,500 | 0.29 |
| Oct 01, 2026 | 1,625.00 | 1,630.00 | 1,585.00 | 1,630.00 | 1,630.00 | +0.31% | 6,200 | 0.32 |
| Sep 30, 2026 | 1,640.00 | 1,640.00 | 1,605.00 | 1,625.00 | 1,625.00 | 0.00% | 3,600 | 0.18 |
| Sep 29, 2026 | 1,625.00 | 1,635.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.00% | 5,700 | 0.29 |
| Sep 28, 2026 | 1,635.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,625.00 | +0.31% | 9,100 | 0.45 |
| Sep 25, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | -1.22% | 16,000 | 0.77 |
| Sep 24, 2026 | 1,600.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | +0.31% | 10,200 | 0.49 |
| Sep 23, 2026 | 1,655.00 | 1,655.00 | 1,635.00 | 1,635.00 | 1,635.00 | -1.21% | 3,100 | 0.14 |
| Sep 22, 2026 | 1,635.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,655.00 | +0.91% | 1,900 | 0.08 |
| Sep 21, 2026 | 1,645.00 | 1,675.00 | 1,635.00 | 1,640.00 | 1,640.00 | 0.00% | 7,900 | 0.33 |
| Sep 18, 2026 | 1,675.00 | 1,675.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.20% | 7,700 | 0.28 |
| Sep 17, 2026 | 1,680.00 | 1,680.00 | 1,655.00 | 1,660.00 | 1,660.00 | -1.48% | 6,600 | 0.21 |
| Sep 16, 2026 | 1,705.00 | 1,705.00 | 1,645.00 | 1,685.00 | 1,685.00 | 0.00% | 5,300 | 0.16 |
| Sep 15, 2026 | 1,685.00 | 1,695.00 | 1,650.00 | 1,685.00 | 1,685.00 | 0.00% | 7,000 | 0.16 |
| Sep 14, 2026 | 1,650.00 | 1,705.00 | 1,650.00 | 1,685.00 | 1,685.00 | +0.60% | 5,600 | 0.12 |
| Sep 11, 2026 | 1,675.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,675.00 | 0.00% | 2,000 | 0.04 |
| Sep 10, 2026 | 1,700.00 | 1,700.00 | 1,655.00 | 1,675.00 | 1,675.00 | -1.47% | 32,200 | 0.45 |
| Sep 09, 2026 | 1,655.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,700.00 | +2.72% | 87,200 | 1.17 |
| Sep 08, 2026 | 1,655.00 | 1,655.00 | 1,650.00 | 1,655.00 | 1,655.00 | +0.30% | 30,600 | 0.39 |
| Sep 07, 2026 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | +0.61% | 8,500 | 0.10 |
| Sep 04, 2026 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.00% | 19,600 | 0.23 |
| Sep 03, 2026 | 1,635.00 | 1,645.00 | 1,625.00 | 1,640.00 | 1,640.00 | +0.31% | 17,100 | 0.21 |
