PT Gihon Telekomunikasi Indonesia Tbk (IDX:GHON)
Indonesia · Delayed Price · Currency is IDR 1,690.00
+25.00 (1.50%)
Sep 29, 2025, 3:29 PM WIB
IDX:GHON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,660.00 | 1,695.00 | 1,660.00 | 1,665.00 | 1,665.00 | 0.30% | 600 |
| Sep 25, 2025 | 1,660.00 | 1,665.00 | 1,655.00 | 1,660.00 | 1,660.00 | - | 5,800 |
| Sep 24, 2025 | 1,695.00 | 1,695.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.78% | 6,000 |
| Sep 23, 2025 | 1,695.00 | 1,695.00 | 1,655.00 | 1,690.00 | 1,690.00 | -0.29% | 9,600 |
| Sep 22, 2025 | 1,650.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,695.00 | 2.42% | 2,800 |
| Sep 19, 2025 | 1,655.00 | 1,675.00 | 1,635.00 | 1,655.00 | 1,655.00 | - | 2,900 |
| Sep 18, 2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 4,900 |
| Sep 17, 2025 | 1,640.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,660.00 | 1.53% | 1,600 |
| Sep 16, 2025 | 1,670.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 2,900 |
| Sep 15, 2025 | 1,690.00 | 1,690.00 | 1,635.00 | 1,650.00 | 1,650.00 | -2.37% | 15,200 |
| Sep 12, 2025 | 1,640.00 | 1,695.00 | 1,635.00 | 1,690.00 | 1,690.00 | 3.36% | 13,500 |
| Sep 11, 2025 | 1,630.00 | 1,660.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.30% | 4,800 |
| Sep 10, 2025 | 1,615.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,640.00 | 1.55% | 5,900 |
| Sep 9, 2025 | 1,650.00 | 1,650.00 | 1,605.00 | 1,615.00 | 1,615.00 | -2.12% | 9,700 |
| Sep 8, 2025 | 1,680.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.08% | 5,400 |
| Sep 4, 2025 | 1,685.00 | 1,730.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | 9,500 |
| Sep 3, 2025 | 1,730.00 | 1,730.00 | 1,680.00 | 1,685.00 | 1,685.00 | 0.30% | 1,000 |
| Sep 2, 2025 | 1,655.00 | 1,750.00 | 1,655.00 | 1,680.00 | 1,680.00 | - | 8,100 |
| Sep 1, 2025 | 1,610.00 | 1,730.00 | 1,600.00 | 1,680.00 | 1,680.00 | -0.30% | 65,400 |
| Aug 29, 2025 | 1,760.00 | 1,760.00 | 1,655.00 | 1,685.00 | 1,685.00 | -4.26% | 9,100 |
| Aug 28, 2025 | 1,770.00 | 1,835.00 | 1,700.00 | 1,760.00 | 1,760.00 | -0.85% | 160,400 |
| Aug 27, 2025 | 1,650.00 | 1,850.00 | 1,640.00 | 1,775.00 | 1,775.00 | 8.23% | 69,300 |
| Aug 26, 2025 | 1,640.00 | 1,645.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 20,200 |
| Aug 25, 2025 | 1,630.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,640.00 | 0.31% | 14,500 |
| Aug 22, 2025 | 1,625.00 | 1,640.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.62% | 29,200 |
| Aug 21, 2025 | 1,595.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,625.00 | 1.88% | 33,400 |
| Aug 20, 2025 | 1,590.00 | 1,605.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.31% | 23,300 |
| Aug 19, 2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.63% | 9,400 |
| Aug 15, 2025 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.31% | 10,100 |
| Aug 14, 2025 | 1,615.00 | 1,615.00 | 1,580.00 | 1,605.00 | 1,605.00 | 0.31% | 10,100 |
| Aug 13, 2025 | 1,585.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.95% | 10,200 |
| Aug 12, 2025 | 1,595.00 | 1,625.00 | 1,575.00 | 1,585.00 | 1,585.00 | -0.94% | 13,000 |
| Aug 11, 2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 11,700 |
| Aug 8, 2025 | 1,600.00 | 1,720.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.62% | 19,400 |
| Aug 7, 2025 | 1,645.00 | 1,645.00 | 1,450.00 | 1,620.00 | 1,620.00 | - | 27,200 |
| Aug 6, 2025 | 1,620.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.62% | 8,500 |
| Aug 5, 2025 | 1,600.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.63% | 13,400 |
| Aug 4, 2025 | 1,595.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.63% | 10,000 |
| Aug 1, 2025 | 1,625.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.15% | 7,300 |
| Jul 31, 2025 | 1,625.00 | 1,645.00 | 1,580.00 | 1,625.00 | 1,625.00 | - | 18,700 |
| Jul 30, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,625.00 | - | 30,200 |
| Jul 29, 2025 | 1,630.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.31% | 7,700 |
| Jul 28, 2025 | 1,610.00 | 1,650.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.93% | 84,800 |
| Jul 25, 2025 | 1,615.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.31% | 3,100 |
| Jul 24, 2025 | 1,610.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 32,900 |
| Jul 23, 2025 | 1,630.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,610.00 | -1.23% | 34,300 |
| Jul 22, 2025 | 1,605.00 | 1,665.00 | 1,605.00 | 1,630.00 | 1,630.00 | 1.88% | 43,100 |
| Jul 21, 2025 | 1,595.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.31% | 8,900 |
| Jul 18, 2025 | 1,590.00 | 1,650.00 | 1,590.00 | 1,595.00 | 1,595.00 | 0.31% | 30,900 |
| Jul 17, 2025 | 1,610.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,590.00 | -1.24% | 15,500 |