PT Gihon Telekomunikasi Indonesia Tbk (IDX:GHON)
Indonesia · Delayed Price · Currency is IDR 1,915.00
+85.00 (4.64%)
Jun 10, 2026, 2:38 PM WIB
IDX:GHON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,835.00 | 1,950.00 | 1,830.00 | 1,950.00 | - | 6.56% | 233,500 |
| Jun 9, 2026 | 1,800.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | 8.28% | 131,800 |
| Jun 8, 2026 | 1,700.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,690.00 | -4.25% | 10,100 |
| Jun 5, 2026 | 1,750.00 | 1,840.00 | 1,750.00 | 1,765.00 | 1,765.00 | -3.29% | 16,800 |
| Jun 4, 2026 | 1,825.00 | 1,830.00 | 1,800.00 | 1,825.00 | 1,825.00 | - | 21,700 |
| Jun 3, 2026 | 1,815.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,825.00 | 0.55% | 21,300 |
| Jun 2, 2026 | 1,805.00 | 1,815.00 | 1,795.00 | 1,815.00 | 1,815.00 | 0.55% | 52,500 |
| May 29, 2026 | 1,770.00 | 1,810.00 | 1,770.00 | 1,805.00 | 1,805.00 | - | 68,000 |
| May 26, 2026 | 1,800.00 | 1,810.00 | 1,760.00 | 1,805.00 | 1,805.00 | - | 9,600 |
| May 25, 2026 | 1,755.00 | 1,805.00 | 1,755.00 | 1,805.00 | 1,805.00 | 2.85% | 1,000 |
| May 22, 2026 | 1,755.00 | 1,755.00 | 1,700.00 | 1,755.00 | 1,755.00 | - | 4,700 |
| May 21, 2026 | 1,810.00 | 1,810.00 | 1,745.00 | 1,755.00 | 1,755.00 | -3.31% | 11,700 |
| May 20, 2026 | 1,770.00 | 1,815.00 | 1,700.00 | 1,815.00 | 1,815.00 | 2.54% | 46,600 |
| May 19, 2026 | 1,765.00 | 1,795.00 | 1,765.00 | 1,770.00 | 1,770.00 | -1.67% | 3,600 |
| May 18, 2026 | 1,815.00 | 1,815.00 | 1,770.00 | 1,800.00 | 1,800.00 | -0.83% | 4,800 |
| May 13, 2026 | 1,830.00 | 1,830.00 | 1,805.00 | 1,815.00 | 1,815.00 | 0.28% | 10,900 |
| May 12, 2026 | 1,815.00 | 1,830.00 | 1,805.00 | 1,810.00 | 1,810.00 | - | 43,400 |
| May 11, 2026 | 1,820.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.55% | 19,200 |
| May 8, 2026 | 1,825.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,820.00 | -0.55% | 17,200 |
| May 7, 2026 | 1,830.00 | 1,830.00 | 1,795.00 | 1,830.00 | 1,830.00 | 1.10% | 6,500 |
| May 6, 2026 | 1,810.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | - | 1,100 |
| May 5, 2026 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | 1.12% | 11,100 |
| May 4, 2026 | 1,750.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,790.00 | - | 7,200 |
| Apr 30, 2026 | 1,795.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,790.00 | -0.28% | 10,000 |
| Apr 29, 2026 | 1,800.00 | 1,800.00 | 1,765.00 | 1,795.00 | 1,795.00 | -0.28% | 9,400 |
| Apr 28, 2026 | 1,770.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,800.00 | 0.28% | 16,600 |
| Apr 27, 2026 | 1,790.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | - | 5,500 |
| Apr 24, 2026 | 1,800.00 | 1,800.00 | 1,755.00 | 1,795.00 | 1,795.00 | - | 19,200 |
| Apr 23, 2026 | 1,795.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,795.00 | - | 16,200 |
| Apr 22, 2026 | 1,770.00 | 1,795.00 | 1,755.00 | 1,795.00 | 1,795.00 | - | 33,000 |
| Apr 21, 2026 | 1,780.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | 0.84% | 17,500 |
| Apr 20, 2026 | 1,760.00 | 1,795.00 | 1,760.00 | 1,780.00 | 1,780.00 | -1.11% | 43,200 |
| Apr 17, 2026 | 1,820.00 | 1,825.00 | 1,755.00 | 1,800.00 | 1,800.00 | 0.28% | 12,100 |
| Apr 16, 2026 | 1,800.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,795.00 | -0.83% | 6,900 |
| Apr 15, 2026 | 1,810.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | - | 4,800 |
| Apr 14, 2026 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.56% | 8,500 |
| Apr 13, 2026 | 1,800.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,800.00 | - | 10,400 |
| Apr 10, 2026 | 1,790.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 0.28% | 5,400 |
| Apr 9, 2026 | 1,770.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,795.00 | 1.41% | 10,200 |
| 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 |