PT Gihon Telekomunikasi Indonesia Tbk (IDX:GHON)
Indonesia · Delayed Price · Currency is IDR 1,755.00
-5.00 (-0.28%)
Aug 29, 2025, 9:35 AM WIB
IDX:GHON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,770.00 | 1,835.00 | 1,700.00 | 1,765.00 | 1,765.00 | -0.56% | 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 |
| Jul 16, 2025 | 1,575.00 | 1,640.00 | 1,575.00 | 1,610.00 | 1,610.00 | 2.22% | 17,900 |
| Jul 15, 2025 | 1,575.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,575.00 | -0.63% | 30,100 |
| Jul 14, 2025 | 1,590.00 | 1,590.00 | 1,565.00 | 1,585.00 | 1,585.00 | -0.31% | 12,700 |
| Jul 11, 2025 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | 0.32% | 15,500 |
| Jul 10, 2025 | 1,565.00 | 1,610.00 | 1,565.00 | 1,585.00 | 1,585.00 | 1.60% | 20,900 |
| Jul 9, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,560.00 | - | 4,100 |
| Jul 8, 2025 | 1,535.00 | 1,570.00 | 1,535.00 | 1,560.00 | 1,560.00 | 2.97% | 3,200 |
| Jul 7, 2025 | 1,555.00 | 1,560.00 | 1,450.00 | 1,515.00 | 1,515.00 | -2.57% | 42,700 |
| Jul 4, 2025 | 1,575.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.27% | 3,800 |
| Jul 3, 2025 | 1,560.00 | 1,585.00 | 1,560.00 | 1,575.00 | 1,575.00 | 0.96% | 3,300 |
| Jul 2, 2025 | 1,580.00 | 1,620.00 | 1,530.00 | 1,560.00 | 1,560.00 | -2.80% | 21,400 |
| Jul 1, 2025 | 1,635.00 | 1,635.00 | 1,565.00 | 1,605.00 | 1,605.00 | -0.62% | 12,400 |
| Jun 30, 2025 | 1,560.00 | 1,670.00 | 1,560.00 | 1,615.00 | 1,615.00 | 3.53% | 14,200 |
| Jun 26, 2025 | 1,575.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.95% | 48,100 |
| Jun 25, 2025 | 1,620.00 | 1,620.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.63% | 4,200 |
| Jun 24, 2025 | 1,540.00 | 1,670.00 | 1,540.00 | 1,585.00 | 1,585.00 | 3.26% | 10,800 |
| Jun 23, 2025 | 1,570.00 | 1,570.00 | 1,470.00 | 1,535.00 | 1,535.00 | -2.23% | 17,200 |
| Jun 20, 2025 | 1,550.00 | 1,690.00 | 1,550.00 | 1,570.00 | 1,570.00 | 1.29% | 176,000 |
| Jun 19, 2025 | 1,660.00 | 1,660.00 | 1,515.00 | 1,550.00 | 1,550.00 | -7.19% | 54,800 |
| Jun 18, 2025 | 1,665.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,670.00 | 0.60% | 7,900 |