PT Gihon Telekomunikasi Indonesia Tbk (IDX:GHON)
Indonesia · Delayed Price · Currency is IDR 1,600.00
+10.00 (0.63%)
Aug 12, 2026, 4:00 PM WIB
IDX:GHON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,625.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.63% | 6,400 |
| Aug 11, 2026 | 1,605.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.24% | 15,400 |
| Aug 10, 2026 | 1,605.00 | 1,655.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.31% | 20,700 |
| Aug 7, 2026 | 1,610.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 10,800 |
| Aug 6, 2026 | 1,605.00 | 1,625.00 | 1,575.00 | 1,605.00 | 1,605.00 | -1.23% | 55,000 |
| Aug 5, 2026 | 1,630.00 | 1,630.00 | 1,580.00 | 1,625.00 | 1,625.00 | -0.31% | 21,400 |
| Aug 4, 2026 | 1,645.00 | 1,645.00 | 1,610.00 | 1,630.00 | 1,630.00 | - | 6,300 |
| Aug 3, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,630.00 | - | 7,700 |
| Jul 31, 2026 | 1,640.00 | 1,660.00 | 1,600.00 | 1,630.00 | 1,630.00 | -0.61% | 22,500 |
| Jul 30, 2026 | 1,635.00 | 1,655.00 | 1,620.00 | 1,640.00 | 1,640.00 | -0.30% | 6,100 |
| Jul 29, 2026 | 1,660.00 | 1,660.00 | 1,595.00 | 1,645.00 | 1,645.00 | -0.30% | 18,100 |
| Jul 28, 2026 | 1,650.00 | 1,660.00 | 1,600.00 | 1,650.00 | 1,650.00 | -0.30% | 15,000 |
| Jul 27, 2026 | 1,640.00 | 1,655.00 | 1,570.00 | 1,655.00 | 1,655.00 | 0.91% | 41,500 |
| Jul 24, 2026 | 1,640.00 | 1,655.00 | 1,615.00 | 1,640.00 | 1,640.00 | - | 10,800 |
| Jul 23, 2026 | 1,660.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,640.00 | - | 11,200 |
| Jul 22, 2026 | 1,660.00 | 1,660.00 | 1,625.00 | 1,640.00 | 1,640.00 | - | 14,800 |
| Jul 21, 2026 | 1,625.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 1.23% | 30,800 |
| Jul 20, 2026 | 1,620.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,620.00 | - | 11,100 |
| Jul 17, 2026 | 1,605.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.93% | 28,700 |
| Jul 16, 2026 | 1,620.00 | 1,620.00 | 1,585.00 | 1,605.00 | 1,605.00 | 1.26% | 37,800 |
| Jul 15, 2026 | 1,580.00 | 1,620.00 | 1,570.00 | 1,585.00 | 1,585.00 | -1.55% | 11,400 |
| Jul 14, 2026 | 1,555.00 | 1,620.00 | 1,550.00 | 1,610.00 | 1,610.00 | 2.55% | 47,500 |
| Jul 13, 2026 | 1,595.00 | 1,595.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.64% | 20,900 |
| Jul 10, 2026 | 1,540.00 | 1,700.00 | 1,535.00 | 1,560.00 | 1,560.00 | -0.32% | 248,700 |
| Jul 9, 2026 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.95% | 9,600 |
| Jul 8, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | -1.25% | 23,200 |
| Jul 7, 2026 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | - | 13,400 |
| Jul 6, 2026 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | - | 22,200 |
| Jul 3, 2026 | 1,575.00 | 1,625.00 | 1,575.00 | 1,600.00 | 1,600.00 | 0.31% | 9,400 |
| Jul 2, 2026 | 1,520.00 | 1,660.00 | 1,520.00 | 1,595.00 | 1,595.00 | 4.93% | 24,800 |
| 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 |