PT Gihon Telekomunikasi Indonesia Tbk (IDX:GHON)
Indonesia · Delayed Price · Currency is IDR 1,685.00
+10.00 (0.60%)
Oct 31, 2025, 2:22 PM WIB
IDX:GHON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.30% | 9,400 |
| 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% | 15,700 |
| 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% | 4,700 |
| Oct 16, 2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.23% | 2,800 |
| Oct 15, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 2,100 |
| Oct 14, 2025 | 1,635.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,620.00 | 0.31% | 5,400 |
| 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% | 3,900 |
| 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% | 5,100 |
| Sep 26, 2025 | 1,660.00 | 1,695.00 | 1,660.00 | 1,665.00 | 1,665.00 | 0.30% | 800 |
| 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 |