PT Gihon Telekomunikasi Indonesia Tbk (IDX:GHON)
Indonesia · Delayed Price · Currency is IDR 1,795.00
+25.00 (1.41%)
Apr 9, 2026, 4:00 PM WIB
IDX:GHON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.28% | 2,200 |
| Apr 7, 2026 | 1,765.00 | 1,770.00 | 1,720.00 | 1,765.00 | 1,765.00 | -0.28% | 2,500 |
| Apr 6, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.57% | 3,100 |
| Apr 2, 2026 | 1,740.00 | 1,775.00 | 1,705.00 | 1,760.00 | 1,760.00 | 1.15% | 17,100 |
| Apr 1, 2026 | 1,765.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.69% | 7,100 |
| Mar 31, 2026 | 1,760.00 | 1,805.00 | 1,740.00 | 1,770.00 | 1,770.00 | -1.94% | 20,300 |
| Mar 30, 2026 | 1,805.00 | 1,805.00 | 1,745.00 | 1,805.00 | 1,805.00 | - | 11,500 |
| Mar 27, 2026 | 1,810.00 | 1,810.00 | 1,725.00 | 1,805.00 | 1,805.00 | -0.28% | 7,100 |
| Mar 26, 2026 | 1,785.00 | 1,820.00 | 1,775.00 | 1,810.00 | 1,810.00 | 1.12% | 6,000 |
| Mar 25, 2026 | 1,770.00 | 1,800.00 | 1,770.00 | 1,790.00 | 1,790.00 | -0.28% | 13,600 |
| Mar 17, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,795.00 | 0.84% | 8,500 |
| Mar 16, 2026 | 1,810.00 | 1,810.00 | 1,755.00 | 1,780.00 | 1,780.00 | -1.66% | 17,500 |
| Mar 13, 2026 | 1,810.00 | 1,815.00 | 1,770.00 | 1,810.00 | 1,810.00 | 0.28% | 8,800 |
| Mar 12, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.28% | 2,000 |
| Mar 11, 2026 | 1,795.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,810.00 | 0.84% | 5,600 |
| Mar 10, 2026 | 1,805.00 | 1,805.00 | 1,785.00 | 1,795.00 | 1,795.00 | - | 5,700 |
| Mar 9, 2026 | 1,810.00 | 1,810.00 | 1,785.00 | 1,795.00 | 1,795.00 | -0.83% | 17,400 |
| Mar 6, 2026 | 1,795.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,810.00 | 0.84% | 6,100 |
| Mar 5, 2026 | 1,825.00 | 1,825.00 | 1,775.00 | 1,795.00 | 1,795.00 | -1.64% | 28,700 |
| Mar 4, 2026 | 1,810.00 | 1,875.00 | 1,750.00 | 1,825.00 | 1,825.00 | 1.39% | 57,300 |
| Mar 3, 2026 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 3,100 |
| Mar 2, 2026 | 1,790.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.28% | 15,100 |
| Feb 27, 2026 | 1,815.00 | 1,815.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.84% | 13,300 |
| Feb 26, 2026 | 1,805.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.83% | 40,200 |
| Feb 25, 2026 | 1,800.00 | 1,805.00 | 1,785.00 | 1,805.00 | 1,805.00 | 0.28% | 8,300 |
| Feb 24, 2026 | 1,795.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 0.28% | 8,300 |
| Feb 23, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,795.00 | -0.28% | 58,200 |
| Feb 20, 2026 | 1,760.00 | 1,815.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.41% | 86,400 |
| Feb 19, 2026 | 1,780.00 | 1,780.00 | 1,750.00 | 1,775.00 | 1,775.00 | -0.28% | 4,300 |
| Feb 18, 2026 | 1,780.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,780.00 | - | 5,300 |
| Feb 13, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,780.00 | 1,780.00 | -1.11% | 18,200 |
| Feb 12, 2026 | 1,795.00 | 1,895.00 | 1,715.00 | 1,800.00 | 1,800.00 | 0.84% | 21,400 |
| Feb 11, 2026 | 1,760.00 | 1,800.00 | 1,685.00 | 1,785.00 | 1,785.00 | -1.38% | 24,000 |
| Feb 10, 2026 | 1,790.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,810.00 | - | 11,700 |
| Feb 9, 2026 | 1,795.00 | 1,810.00 | 1,755.00 | 1,810.00 | 1,810.00 | 0.84% | 15,700 |
| Feb 6, 2026 | 1,765.00 | 1,800.00 | 1,745.00 | 1,795.00 | 1,795.00 | 1.70% | 42,100 |
| Feb 5, 2026 | 1,775.00 | 1,775.00 | 1,730.00 | 1,765.00 | 1,765.00 | -0.56% | 16,200 |
| Feb 4, 2026 | 1,810.00 | 1,815.00 | 1,730.00 | 1,775.00 | 1,775.00 | -2.20% | 12,800 |
| Feb 3, 2026 | 1,710.00 | 1,825.00 | 1,710.00 | 1,815.00 | 1,815.00 | 6.14% | 45,600 |
| Feb 2, 2026 | 1,875.00 | 1,875.00 | 1,700.00 | 1,710.00 | 1,710.00 | -3.93% | 43,600 |
| Jan 30, 2026 | 1,735.00 | 1,780.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2.30% | 23,000 |
| Jan 29, 2026 | 1,770.00 | 1,770.00 | 1,595.00 | 1,740.00 | 1,740.00 | -2.79% | 64,500 |
| Jan 28, 2026 | 1,830.00 | 1,835.00 | 1,720.00 | 1,790.00 | 1,790.00 | -2.19% | 49,100 |
| Jan 27, 2026 | 1,805.00 | 1,845.00 | 1,790.00 | 1,830.00 | 1,830.00 | 1.39% | 12,400 |
| Jan 26, 2026 | 1,790.00 | 1,870.00 | 1,790.00 | 1,805.00 | 1,805.00 | 0.84% | 166,300 |
| Jan 23, 2026 | 1,790.00 | 1,915.00 | 1,740.00 | 1,790.00 | 1,790.00 | - | 121,000 |
| Jan 22, 2026 | 1,775.00 | 1,795.00 | 1,745.00 | 1,790.00 | 1,790.00 | 0.85% | 25,400 |
| Jan 21, 2026 | 1,810.00 | 1,820.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.39% | 58,400 |
| Jan 20, 2026 | 1,905.00 | 1,910.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.51% | 191,900 |
| Jan 19, 2026 | 1,740.00 | 2,000.00 | 1,730.00 | 1,905.00 | 1,905.00 | 9.48% | 564,300 |