Jakarta - Delayed Quote IDR

PT Gihon Telekomunikasi Indonesia Tbk (GHON.JK)

Compare
1,565.00
-10.00
(-0.63%)
At close: January 17 at 4:02:00 PM GMT+7
Currency in IDR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,550.001,570.001,550.001,565.001,565.003,300
Jan 16, 20251,555.001,575.001,550.001,575.001,575.00400
Jan 15, 20251,565.001,565.001,555.001,555.001,555.002,700
Jan 14, 20251,580.001,580.001,580.001,580.001,580.00100
Jan 13, 20251,560.001,560.001,530.001,540.001,540.0010,000
Jan 10, 20251,575.001,575.001,570.001,575.001,575.001,300
Jan 9, 20251,565.001,570.001,565.001,570.001,570.006,200
Jan 8, 20251,580.001,580.001,570.001,570.001,570.009,600
Jan 7, 20251,575.001,580.001,570.001,580.001,580.004,200
Jan 6, 20251,565.001,590.001,555.001,575.001,575.0023,200
Jan 3, 20251,590.001,590.001,565.001,575.001,575.003,500
Jan 2, 20251,580.001,600.001,570.001,575.001,575.0020,300
Dec 30, 20241,630.001,635.001,575.001,580.001,580.007,300
Dec 27, 20241,595.001,630.001,580.001,580.001,580.0015,000
Dec 24, 20241,605.001,605.001,580.001,580.001,580.003,200
Dec 23, 20241,610.001,640.001,610.001,620.001,620.008,600
Dec 20, 20241,630.001,630.001,600.001,610.001,610.009,300
Dec 19, 20241,610.001,640.001,600.001,640.001,640.002,000
Dec 18, 20241,630.001,640.001,620.001,620.001,620.002,400
Dec 17, 20241,650.001,650.001,650.001,650.001,650.00100
Dec 16, 20241,650.001,680.001,620.001,650.001,650.003,700
Dec 13, 20241,650.001,650.001,645.001,650.001,650.00700
Dec 12, 20241,645.001,645.001,635.001,640.001,640.002,700
Dec 11, 20241,645.001,645.001,635.001,640.001,640.006,600
Dec 10, 20241,630.001,655.001,605.001,650.001,650.009,300
Dec 9, 20241,630.001,630.001,600.001,600.001,600.005,300
Dec 6, 20241,670.001,670.001,635.001,645.001,645.006,700
Dec 5, 20241,655.001,655.001,655.001,655.001,655.002,600
Dec 4, 20241,635.001,685.001,635.001,650.001,650.00300
Dec 3, 20241,645.001,645.001,625.001,640.001,640.002,800
Dec 2, 20241,660.001,660.001,645.001,645.001,645.003,100
Nov 29, 20241,675.001,675.001,675.001,675.001,675.001,200
Nov 28, 20241,655.001,680.001,655.001,680.001,680.00500
Nov 26, 20241,690.001,690.001,690.001,690.001,690.00-
Nov 25, 20241,675.001,690.001,635.001,690.001,690.001,200
Nov 22, 20241,660.001,700.001,660.001,690.001,690.005,000
Nov 21, 20241,635.001,735.001,635.001,645.001,645.0010,400
Nov 20, 20241,630.001,675.001,625.001,630.001,630.008,400
Nov 19, 20241,640.001,650.001,635.001,650.001,650.003,100
Nov 18, 20241,665.001,665.001,635.001,635.001,635.001,700
Nov 15, 20241,650.001,680.001,640.001,640.001,640.00105,300
Nov 14, 20241,650.001,690.001,640.001,680.001,680.004,200
Nov 13, 20241,660.001,660.001,650.001,650.001,650.009,400
Nov 12, 20241,655.001,655.001,655.001,655.001,655.001,000
Nov 11, 20241,660.001,660.001,650.001,650.001,650.001,300
Nov 8, 20241,660.001,660.001,660.001,660.001,660.00100
Nov 7, 20241,655.001,655.001,655.001,655.001,655.004,500
Nov 6, 20241,650.001,655.001,640.001,655.001,655.003,200
Nov 5, 20241,680.001,680.001,650.001,650.001,650.001,600
Nov 4, 20241,685.001,685.001,635.001,685.001,685.005,400
Nov 1, 20241,685.001,700.001,685.001,685.001,685.001,400
Oct 31, 20241,685.001,685.001,675.001,680.001,680.005,900
Oct 30, 20241,685.001,685.001,685.001,685.001,685.002,700
Oct 29, 20241,695.001,695.001,685.001,685.001,685.002,200
Oct 28, 20241,715.001,715.001,690.001,690.001,690.001,200
Oct 25, 20241,720.001,725.001,700.001,700.001,700.00900
Oct 24, 20241,700.001,720.001,700.001,700.001,700.00500
Oct 23, 20241,720.001,740.001,700.001,700.001,700.003,500
Oct 22, 20241,705.001,705.001,690.001,695.001,695.006,100
Oct 21, 20241,710.001,710.001,700.001,700.001,700.00900
Oct 18, 20241,720.001,720.001,710.001,710.001,710.001,000
Oct 17, 20241,700.001,730.001,695.001,710.001,710.004,300
Oct 16, 20241,710.001,710.001,700.001,700.001,700.004,500
Oct 15, 20241,705.001,705.001,700.001,700.001,700.001,900
Oct 14, 20241,705.001,710.001,705.001,705.001,705.001,700
Oct 11, 20241,705.001,710.001,705.001,710.001,710.00300
Oct 10, 20241,710.001,720.001,700.001,700.001,700.006,600
Oct 9, 20241,720.001,730.001,695.001,715.001,715.001,600
Oct 8, 20241,705.001,705.001,685.001,685.001,685.0011,400
Oct 7, 20241,720.001,730.001,700.001,730.001,730.001,400
Oct 4, 20241,730.001,730.001,695.001,720.001,720.002,200
Oct 3, 20241,715.001,750.001,605.001,695.001,695.0012,400
Oct 2, 20241,720.001,750.001,710.001,750.001,750.004,100
Oct 1, 20241,740.001,740.001,695.001,710.001,710.002,700
Sep 30, 20241,750.001,750.001,715.001,740.001,740.003,200
Sep 27, 20241,715.001,750.001,700.001,750.001,750.0023,500
Sep 26, 20241,705.001,725.001,705.001,715.001,715.001,200
Sep 25, 20241,730.001,730.001,700.001,705.001,705.005,500
Sep 24, 20241,730.001,740.001,710.001,730.001,730.006,400
Sep 23, 20241,695.001,740.001,690.001,740.001,740.0014,600
Sep 20, 20241,700.001,730.001,700.001,700.001,700.004,800
Sep 19, 20241,695.001,730.001,680.001,730.001,730.008,500
Sep 18, 20241,705.001,705.001,690.001,690.001,690.0012,000
Sep 17, 20241,700.001,720.001,695.001,720.001,720.001,500
Sep 13, 20241,750.001,775.001,720.001,725.001,725.004,500
Sep 12, 20241,705.001,720.001,705.001,720.001,720.00300
Sep 11, 20241,690.001,690.001,690.001,690.001,690.002,200
Sep 10, 20241,715.001,715.001,680.001,690.001,690.009,300
Sep 9, 20241,700.001,740.001,700.001,710.001,710.001,800
Sep 6, 20241,695.001,695.001,690.001,695.001,695.0016,000
Sep 5, 20241,705.001,750.001,690.001,690.001,690.0014,800
Sep 4, 20241,705.001,710.001,705.001,710.001,710.004,300
Sep 3, 20241,700.001,720.001,700.001,720.001,720.006,200
Sep 2, 20241,750.001,750.001,700.001,705.001,705.003,000
Aug 30, 20241,695.001,720.001,690.001,720.001,720.0012,200
Aug 29, 20241,705.001,705.001,690.001,700.001,700.003,900
Aug 28, 20241,690.001,700.001,690.001,700.001,700.007,700
Aug 27, 20241,665.001,700.001,665.001,700.001,700.0045,200
Aug 26, 20241,700.001,705.001,555.001,695.001,695.0025,600
Aug 23, 20241,700.001,710.001,700.001,705.001,705.001,500
Aug 22, 20241,695.001,710.001,690.001,710.001,710.006,700
Aug 21, 20241,700.001,710.001,695.001,695.001,695.003,300
Aug 20, 20241,690.001,710.001,680.001,705.001,705.0010,400
Aug 19, 20241,720.001,720.001,670.001,690.001,690.001,200
Aug 16, 20241,720.001,720.001,685.001,720.001,720.00800
Aug 15, 20241,690.001,695.001,690.001,695.001,695.00700
Aug 14, 20241,720.001,720.001,700.001,700.001,700.004,600
Aug 13, 20241,720.001,720.001,720.001,720.001,720.00500
Aug 12, 20241,695.001,720.001,695.001,720.001,720.008,300
Aug 9, 20241,695.001,695.001,695.001,695.001,695.001,000
Aug 8, 20241,680.001,690.001,680.001,680.001,680.007,700
Aug 7, 20241,670.001,700.001,655.001,680.001,680.001,600
Aug 6, 20241,630.001,655.001,625.001,640.001,640.0012,700
Aug 5, 20241,715.001,715.001,625.001,650.001,650.0012,700
Aug 2, 20241,690.001,715.001,665.001,715.001,715.0012,600
Aug 1, 20241,675.001,715.001,675.001,690.001,690.0011,000
Jul 31, 20241,775.001,775.001,600.001,665.001,665.0098,100
Jul 30, 20241,810.001,810.001,770.001,795.001,795.001,000
Jul 29, 20241,840.001,840.001,750.001,810.001,810.007,100
Jul 26, 20241,835.001,850.001,745.001,840.001,840.005,400
Jul 25, 20241,820.001,835.001,750.001,830.001,830.002,700
Jul 24, 20241,835.001,835.001,785.001,810.001,810.002,000
Jul 23, 20241,820.001,835.001,820.001,835.001,835.00500
Jul 22, 20241,800.001,870.001,790.001,835.001,835.0011,100
Jul 19, 20241,820.001,865.001,795.001,845.001,845.007,600
Jul 18, 20241,830.001,830.001,750.001,820.001,820.001,700
Jul 17, 20241,770.001,880.001,770.001,830.001,830.0023,600
Jul 16, 20241,810.001,820.001,760.001,785.001,785.003,600
Jul 15, 20241,770.001,820.001,730.001,820.001,820.0033,400
Jul 12, 20241,765.001,840.001,730.001,765.001,765.0013,000
Jul 11, 20241,740.001,840.001,700.001,755.001,755.0018,500
Jul 10, 20241,645.001,880.001,645.001,740.001,740.0039,300
Jul 9, 20241,645.001,660.001,635.001,645.001,645.008,900
Jul 8, 20241,685.001,700.001,640.001,645.001,645.0020,200
Jul 5, 20241,635.001,690.001,620.001,690.001,690.0035,000
Jul 4, 20241,680.001,710.001,620.001,630.001,630.0013,700
Jul 3, 20241,660.001,730.001,605.001,640.001,640.009,700
Jul 2, 20241,695.001,695.001,630.001,660.001,660.009,200
Jul 1, 20241,700.001,700.001,690.001,695.001,695.006,100
Jun 28, 20241,675.001,700.001,615.001,700.001,700.0028,100
Jun 27, 20241,630.001,675.001,600.001,675.001,675.0010,100
Jun 26, 20241,600.001,630.001,590.001,630.001,630.0018,100
Jun 25, 20241,600.001,630.001,600.001,600.001,600.007,900
Jun 24, 20241,640.001,720.001,600.001,605.001,605.0028,100
Jun 21, 20241,620.001,640.001,580.001,640.001,640.0011,800
Jun 20, 20241,635.001,640.001,610.001,620.001,620.0014,300
Jun 19, 20241,620.001,640.001,580.001,640.001,640.0010,300
Jun 14, 20241,650.001,680.001,600.001,635.001,635.0050,300
Jun 13, 20241,735.001,735.001,635.001,650.001,650.0037,300
Jun 12, 20241,765.001,765.001,720.001,735.001,735.0030,600
Jun 11, 2024 165.00 Dividend
Jun 11, 20241,985.002,010.001,765.001,765.001,765.00228,700
Jun 10, 20241,905.002,040.001,905.002,040.001,875.00509,500
Jun 7, 20241,900.001,910.001,870.001,905.001,750.92122,800
Jun 6, 20241,800.002,000.001,800.001,890.001,737.1384,300
Jun 5, 20241,740.001,785.001,735.001,780.001,636.036,700
Jun 4, 20241,735.001,755.001,735.001,735.001,594.6731,900
Jun 3, 20241,740.001,740.001,500.001,715.001,576.2924,400
May 31, 20241,740.001,780.001,720.001,740.001,599.264,500
May 30, 20241,745.001,775.001,725.001,740.001,599.269,600
May 29, 20241,800.001,800.001,730.001,745.001,603.863,700
May 28, 20241,795.001,795.001,795.001,795.001,649.821,100
May 27, 20241,770.001,795.001,740.001,760.001,617.651,600
May 22, 20241,800.001,800.001,800.001,800.001,654.41200
May 21, 20241,800.001,800.001,800.001,800.001,654.411,000
May 20, 20241,775.001,790.001,770.001,790.001,645.225,200
May 17, 20241,775.001,775.001,770.001,770.001,626.844,400
May 16, 20241,765.001,795.001,700.001,775.001,631.436,700
May 15, 20241,795.001,820.001,775.001,775.001,631.432,700
May 14, 20241,795.001,795.001,795.001,795.001,649.822,800
May 13, 20241,800.001,800.001,775.001,800.001,654.411,900
May 8, 20241,800.001,820.001,800.001,800.001,654.418,400
May 7, 20241,835.001,840.001,800.001,800.001,654.41700
May 6, 20241,800.001,800.001,755.001,800.001,654.414,500
May 3, 20241,775.001,800.001,775.001,800.001,654.416,800
May 2, 20241,805.001,805.001,775.001,775.001,631.4341,300
Apr 30, 20241,830.001,850.001,800.001,805.001,659.0141,700
Apr 29, 20241,850.001,850.001,825.001,850.001,700.3724,800
Apr 26, 20241,855.001,855.001,845.001,850.001,700.376,900
Apr 25, 20241,850.001,865.001,850.001,865.001,714.152,500
Apr 24, 20241,880.001,880.001,840.001,850.001,700.3712,400
Apr 23, 20241,860.001,880.001,840.001,840.001,691.187,600
Apr 22, 20241,830.001,870.001,825.001,850.001,700.374,100
Apr 19, 20241,855.001,855.001,825.001,835.001,686.5810,700
Apr 18, 20241,865.001,875.001,855.001,855.001,704.967,200
Apr 17, 20241,840.001,875.001,835.001,845.001,695.772,200
Apr 16, 20241,870.001,885.001,835.001,835.001,686.584,800
Apr 5, 20241,870.001,875.001,840.001,875.001,723.3531,900
Apr 4, 20241,835.001,875.001,835.001,870.001,718.755,700
Apr 3, 20241,870.001,870.001,835.001,835.001,686.5813,300
Apr 2, 20241,865.001,870.001,825.001,870.001,718.7510,100
Apr 1, 20241,855.001,875.001,855.001,870.001,718.753,900
Mar 28, 20241,885.001,885.001,860.001,860.001,709.565,100
Mar 27, 20241,885.001,885.001,885.001,885.001,732.543,100
Mar 26, 20241,885.001,885.001,875.001,880.001,727.9421,900
Mar 25, 20241,890.001,890.001,855.001,880.001,727.944,200
Mar 22, 20241,870.001,870.001,870.001,870.001,718.75100
Mar 21, 20241,850.001,875.001,850.001,875.001,723.35600
Mar 20, 20241,865.001,865.001,860.001,860.001,709.56500
Mar 19, 20241,875.001,875.001,870.001,870.001,718.756,200
Mar 18, 20241,875.001,875.001,870.001,870.001,718.752,100
Mar 15, 20241,850.001,850.001,850.001,850.001,700.372,500
Mar 14, 20241,855.001,855.001,850.001,850.001,700.3759,500
Mar 13, 20241,850.001,875.001,835.001,850.001,700.3730,100
Mar 8, 20241,850.001,850.001,850.001,850.001,700.37-
Mar 7, 20241,860.001,860.001,850.001,850.001,700.371,200
Mar 6, 20241,880.001,880.001,860.001,860.001,709.5631,400
Mar 5, 20241,855.001,860.001,855.001,860.001,709.566,900
Mar 4, 20241,860.001,885.001,860.001,860.001,709.569,300
Mar 1, 20241,865.001,865.001,850.001,860.001,709.561,000
Feb 29, 20241,830.001,830.001,815.001,825.001,677.393,500
Feb 28, 20241,870.001,870.001,850.001,870.001,718.753,200
Feb 27, 20241,830.001,890.001,830.001,870.001,718.7528,900
Feb 26, 20241,820.001,835.001,820.001,835.001,686.585,100
Feb 23, 20241,850.001,870.001,835.001,835.001,686.584,500
Feb 22, 20241,840.001,850.001,840.001,850.001,700.379,900
Feb 21, 20241,835.001,960.001,830.001,840.001,691.1847,200
Feb 20, 20241,835.001,845.001,830.001,830.001,681.9936,500
Feb 19, 20241,915.001,915.001,845.001,845.001,695.775,700
Feb 16, 20241,920.001,950.001,885.001,920.001,764.7111,100
Feb 15, 20241,850.001,945.001,830.001,920.001,764.7158,600
Feb 13, 20241,830.001,900.001,830.001,850.001,700.3730,700
Feb 12, 20241,830.001,830.001,830.001,830.001,681.99200
Feb 7, 20241,815.001,825.001,815.001,825.001,677.39400
Feb 6, 20241,820.001,855.001,800.001,855.001,704.9610,600
Feb 5, 20241,815.001,815.001,815.001,815.001,668.20400
Feb 2, 20241,815.001,815.001,815.001,815.001,668.20200
Feb 1, 20241,870.001,870.001,870.001,870.001,718.751,700
Jan 31, 20241,870.001,870.001,815.001,815.001,668.201,100
Jan 30, 20241,835.001,865.001,835.001,855.001,704.96300
Jan 29, 20241,800.001,850.001,790.001,835.001,686.5814,400
Jan 26, 20241,835.001,840.001,835.001,835.001,686.586,900
Jan 25, 20241,820.001,835.001,800.001,835.001,686.583,800
Jan 24, 20241,815.001,845.001,790.001,800.001,654.4138,800
Jan 23, 20241,870.002,190.001,820.001,820.001,672.7997,200
Jan 22, 20241,900.001,900.001,850.001,850.001,700.37800
Jan 19, 20241,825.001,825.001,825.001,825.001,677.39-
Jan 18, 20241,850.001,900.001,825.001,825.001,677.3918,900
Jan 17, 20241,840.001,905.001,840.001,850.001,700.376,300

Related Tickers

GOLD.JK PT Visi Telekomunikasi Infrastruktur Tbk
274.00
0.00%
 
EXCL.JK PT XL Axiata Tbk
2,270.00
0.00%
 
TOWR.JK PT Sarana Menara Nusantara Tbk.
660.00
-2.94%
 
NOS.LS NOS, S.G.P.S., S.A.
3.3600
+0.75%