PT Gihon Telekomunikasi Indonesia Tbk (IDX:GHON)
Indonesia · Delayed Price · Currency is IDR 1,750.00
-20.00 (-1.13%)
May 20, 2026, 10:30 AM WIB
IDX:GHON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,765.00 | 1,795.00 | 1,765.00 | 1,775.00 | - | -1.39% | 1,600 |
| 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 |
| Mar 16, 2026 | 1,810.00 | 1,810.00 | 1,755.00 | 1,780.00 | 1,780.00 | -1.66% | 17,500 |
| Mar 13, 2026 | 1,810.00 | 1,815.00 | 1,770.00 | 1,810.00 | 1,810.00 | 0.28% | 8,800 |
| Mar 12, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.28% | 2,000 |
| Mar 11, 2026 | 1,795.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,810.00 | 0.84% | 5,600 |
| Mar 10, 2026 | 1,805.00 | 1,805.00 | 1,785.00 | 1,795.00 | 1,795.00 | - | 5,700 |
| Mar 9, 2026 | 1,810.00 | 1,810.00 | 1,785.00 | 1,795.00 | 1,795.00 | -0.83% | 17,400 |
| Mar 6, 2026 | 1,795.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,810.00 | 0.84% | 6,100 |
| Mar 5, 2026 | 1,825.00 | 1,825.00 | 1,775.00 | 1,795.00 | 1,795.00 | -1.64% | 28,700 |
| Mar 4, 2026 | 1,810.00 | 1,875.00 | 1,750.00 | 1,825.00 | 1,825.00 | 1.39% | 57,300 |
| Mar 3, 2026 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 3,100 |
| Mar 2, 2026 | 1,790.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.28% | 15,100 |
| Feb 27, 2026 | 1,815.00 | 1,815.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.84% | 13,300 |
| Feb 26, 2026 | 1,805.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.83% | 40,200 |