PT Gihon Telekomunikasi Indonesia Tbk (IDX:GHON)
Indonesia · Delayed Price · Currency is IDR 1,520.00
-15.00 (-0.98%)
Jul 1, 2026, 4:00 PM WIB
IDX:GHON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1,530.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.98% | 30,400 |
| Jun 30, 2026 | 1,590.00 | 1,590.00 | 1,515.00 | 1,535.00 | 1,535.00 | -3.46% | 54,800 |
| Jun 29, 2026 | 1,620.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.55% | 24,200 |
| Jun 26, 2026 | 1,655.00 | 1,655.00 | 1,585.00 | 1,615.00 | 1,615.00 | - | 27,000 |
| Jun 25, 2026 | 1,570.00 | 1,630.00 | 1,520.00 | 1,615.00 | 1,615.00 | 2.87% | 64,700 |
| Jun 24, 2026 | 1,615.00 | 1,680.00 | 1,505.00 | 1,570.00 | 1,570.00 | -2.79% | 107,100 |
| Jun 23, 2026 | 1,655.00 | 1,655.00 | 1,535.00 | 1,615.00 | 1,615.00 | -2.42% | 229,900 |
| Jun 22, 2026 | 1,700.00 | 1,705.00 | 1,615.00 | 1,655.00 | 1,655.00 | -2.65% | 211,900 |
| Jun 19, 2026 | 1,750.00 | 1,785.00 | 1,690.00 | 1,700.00 | 1,700.00 | -2.86% | 126,000 |
| Jun 18, 2026 | 1,910.00 | 1,910.00 | 1,700.00 | 1,750.00 | 1,750.00 | -11.84% | 643,500 |
| Jun 17, 2026 | 2,210.00 | 2,210.00 | 1,985.00 | 1,985.00 | 1,985.00 | -7.76% | 256,300 |
| Jun 15, 2026 | 1,930.00 | 2,400.00 | 1,930.00 | 2,330.00 | 2,152.00 | 21.04% | 1,596,800 |
| Jun 12, 2026 | 1,920.00 | 1,950.00 | 1,910.00 | 1,925.00 | 1,777.94 | 1.85% | 256,000 |
| Jun 11, 2026 | 1,920.00 | 1,955.00 | 1,880.00 | 1,890.00 | 1,745.61 | -1.31% | 237,200 |
| Jun 10, 2026 | 1,835.00 | 1,950.00 | 1,830.00 | 1,915.00 | 1,768.70 | 4.64% | 274,500 |
| Jun 9, 2026 | 1,800.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,690.20 | 8.28% | 131,800 |
| Jun 8, 2026 | 1,700.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,560.89 | -4.25% | 10,100 |
| Jun 5, 2026 | 1,750.00 | 1,840.00 | 1,750.00 | 1,765.00 | 1,630.16 | -3.29% | 16,800 |
| Jun 4, 2026 | 1,825.00 | 1,830.00 | 1,800.00 | 1,825.00 | 1,685.58 | - | 21,700 |
| Jun 3, 2026 | 1,815.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,685.58 | 0.55% | 21,300 |
| Jun 2, 2026 | 1,805.00 | 1,815.00 | 1,795.00 | 1,815.00 | 1,676.34 | 0.55% | 52,500 |
| May 29, 2026 | 1,770.00 | 1,810.00 | 1,770.00 | 1,805.00 | 1,667.11 | - | 68,000 |
| May 26, 2026 | 1,800.00 | 1,810.00 | 1,760.00 | 1,805.00 | 1,667.11 | - | 9,600 |
| May 25, 2026 | 1,755.00 | 1,805.00 | 1,755.00 | 1,805.00 | 1,667.11 | 2.85% | 1,000 |
| May 22, 2026 | 1,755.00 | 1,755.00 | 1,700.00 | 1,755.00 | 1,620.93 | - | 4,700 |
| May 21, 2026 | 1,810.00 | 1,810.00 | 1,745.00 | 1,755.00 | 1,620.93 | -3.31% | 11,700 |
| May 20, 2026 | 1,770.00 | 1,815.00 | 1,700.00 | 1,815.00 | 1,676.34 | 2.54% | 46,600 |
| May 19, 2026 | 1,765.00 | 1,795.00 | 1,765.00 | 1,770.00 | 1,634.78 | -1.67% | 3,600 |
| May 18, 2026 | 1,815.00 | 1,815.00 | 1,770.00 | 1,800.00 | 1,662.49 | -0.83% | 4,800 |
| May 13, 2026 | 1,830.00 | 1,830.00 | 1,805.00 | 1,815.00 | 1,676.34 | 0.28% | 10,900 |
| May 12, 2026 | 1,815.00 | 1,830.00 | 1,805.00 | 1,810.00 | 1,671.73 | - | 43,400 |
| May 11, 2026 | 1,820.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,671.73 | -0.55% | 19,400 |
| May 8, 2026 | 1,825.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,680.96 | -0.55% | 17,200 |
| May 7, 2026 | 1,830.00 | 1,830.00 | 1,795.00 | 1,830.00 | 1,690.20 | 1.10% | 6,500 |
| May 6, 2026 | 1,810.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,671.73 | - | 1,100 |
| May 5, 2026 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,671.73 | 1.12% | 11,100 |
| May 4, 2026 | 1,750.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,653.25 | - | 7,200 |
| Apr 30, 2026 | 1,795.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,653.25 | -0.28% | 10,000 |
| Apr 29, 2026 | 1,800.00 | 1,800.00 | 1,765.00 | 1,795.00 | 1,657.87 | -0.28% | 9,400 |
| Apr 28, 2026 | 1,770.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,662.49 | 0.28% | 16,600 |
| Apr 27, 2026 | 1,790.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,657.87 | - | 5,500 |
| Apr 24, 2026 | 1,800.00 | 1,800.00 | 1,755.00 | 1,795.00 | 1,657.87 | - | 19,200 |
| Apr 23, 2026 | 1,795.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,657.87 | - | 16,200 |
| Apr 22, 2026 | 1,770.00 | 1,795.00 | 1,755.00 | 1,795.00 | 1,657.87 | - | 33,000 |
| Apr 21, 2026 | 1,780.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,657.87 | 0.84% | 17,500 |
| Apr 20, 2026 | 1,760.00 | 1,795.00 | 1,760.00 | 1,780.00 | 1,644.02 | -1.11% | 43,200 |
| Apr 17, 2026 | 1,820.00 | 1,825.00 | 1,755.00 | 1,800.00 | 1,662.49 | 0.28% | 12,100 |
| Apr 16, 2026 | 1,800.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,657.87 | -0.83% | 6,900 |
| Apr 15, 2026 | 1,810.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,671.73 | - | 4,800 |
| Apr 14, 2026 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,671.73 | 0.56% | 8,500 |