PT Gihon Telekomunikasi Indonesia Tbk (IDX:GHON)
Indonesia · Delayed Price · Currency is IDR 1,695.00
-280.00 (-14.18%)
At close: Dec 5, 2025
IDX:GHON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,975.00 | 1,975.00 | 1,710.00 | 1,785.00 | - | -9.62% | 215,200 |
| Dec 4, 2025 | 1,700.00 | 2,120.00 | 1,695.00 | 1,975.00 | 1,975.00 | 16.18% | 578,000 |
| Dec 3, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 800 |
| Dec 2, 2025 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 5,500 |
| Dec 1, 2025 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.29% | 3,900 |
| Nov 28, 2025 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.29% | 3,200 |
| Nov 27, 2025 | 1,710.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,710.00 | 0.29% | 3,300 |
| Nov 26, 2025 | 1,735.00 | 1,735.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.29% | 2,400 |
| Nov 25, 2025 | 1,700.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,710.00 | - | 1,600 |
| Nov 24, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.29% | 5,300 |
| Nov 21, 2025 | 1,715.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,715.00 | 0.59% | 900 |
| Nov 20, 2025 | 1,705.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | - | 2,600 |
| Nov 19, 2025 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.29% | 3,100 |
| Nov 18, 2025 | 1,720.00 | 1,720.00 | 1,695.00 | 1,710.00 | 1,710.00 | 1.48% | 2,500 |
| Nov 17, 2025 | 1,715.00 | 1,720.00 | 1,645.00 | 1,685.00 | 1,685.00 | - | 30,300 |
| Nov 14, 2025 | 1,690.00 | 1,715.00 | 1,680.00 | 1,685.00 | 1,685.00 | - | 14,400 |
| Nov 13, 2025 | 1,695.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.59% | 3,800 |
| Nov 12, 2025 | 1,705.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.59% | 4,600 |
| Nov 11, 2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.89% | 1,100 |
| Nov 10, 2025 | 1,700.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.17% | 20,600 |
| Nov 7, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.29% | 1,700 |
| Nov 6, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | - | 12,300 |
| Nov 5, 2025 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.88% | 11,100 |
| Nov 4, 2025 | 1,705.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.29% | 3,200 |
| Nov 3, 2025 | 1,700.00 | 1,705.00 | 1,675.00 | 1,705.00 | 1,705.00 | 0.29% | 8,600 |
| Oct 31, 2025 | 1,680.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1.49% | 4,000 |
| Oct 30, 2025 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.30% | 10,800 |
| Oct 29, 2025 | 1,670.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,680.00 | -0.88% | 4,100 |
| Oct 28, 2025 | 1,670.00 | 1,700.00 | 1,665.00 | 1,695.00 | 1,695.00 | 1.50% | 15,600 |
| Oct 27, 2025 | 1,720.00 | 1,720.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 18,500 |
| Oct 24, 2025 | 1,675.00 | 1,745.00 | 1,670.00 | 1,700.00 | 1,700.00 | 1.49% | 7,000 |
| Oct 23, 2025 | 1,665.00 | 1,775.00 | 1,665.00 | 1,675.00 | 1,675.00 | 0.60% | 50,300 |
| Oct 22, 2025 | 1,665.00 | 1,770.00 | 1,655.00 | 1,665.00 | 1,665.00 | - | 46,100 |
| Oct 21, 2025 | 1,660.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,665.00 | - | 2,400 |
| Oct 20, 2025 | 1,670.00 | 1,670.00 | 1,615.00 | 1,665.00 | 1,665.00 | -0.30% | 3,600 |
| Oct 17, 2025 | 1,600.00 | 1,675.00 | 1,600.00 | 1,670.00 | 1,670.00 | 4.38% | 3,500 |
| Oct 16, 2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.23% | 2,700 |
| Oct 15, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 1,700 |
| Oct 14, 2025 | 1,635.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,620.00 | 0.31% | 4,600 |
| Oct 13, 2025 | 1,630.00 | 1,640.00 | 1,510.00 | 1,615.00 | 1,615.00 | -0.92% | 16,200 |
| Oct 10, 2025 | 1,640.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.61% | 5,100 |
| Oct 9, 2025 | 1,610.00 | 1,640.00 | 1,610.00 | 1,640.00 | 1,640.00 | 1.86% | 4,300 |
| Oct 8, 2025 | 1,625.00 | 1,660.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.92% | 3,800 |
| Oct 7, 2025 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | -1.52% | 5,500 |
| Oct 6, 2025 | 1,660.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 8,300 |
| Oct 3, 2025 | 1,670.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.30% | 8,100 |
| Oct 2, 2025 | 1,665.00 | 1,675.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.60% | 13,500 |
| Oct 1, 2025 | 1,675.00 | 1,680.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.60% | 5,400 |
| Sep 30, 2025 | 1,690.00 | 1,690.00 | 1,670.00 | 1,675.00 | 1,675.00 | -0.89% | 4,100 |
| Sep 29, 2025 | 1,670.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1.50% | 4,900 |