PT Gihon Telekomunikasi Indonesia Tbk (IDX:GHON)
Indonesia
· Delayed Price · Currency is IDR 1,795.00
-15.00 (-0.83%)
Mar 9, 2026, 4:00 PM WIB
IDX:GHON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,810.00 | 1,810.00 | 1,785.00 | 1,785.00 | - | -1.38% | 11,500 |
| 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 |
| Feb 25, 2026 | 1,800.00 | 1,805.00 | 1,785.00 | 1,805.00 | 1,805.00 | 0.28% | 8,300 |
| Feb 24, 2026 | 1,795.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 0.28% | 8,300 |
| Feb 23, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,795.00 | -0.28% | 58,200 |
| Feb 20, 2026 | 1,760.00 | 1,815.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.41% | 86,400 |
| Feb 19, 2026 | 1,780.00 | 1,780.00 | 1,750.00 | 1,775.00 | 1,775.00 | -0.28% | 4,300 |
| Feb 18, 2026 | 1,780.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,780.00 | - | 5,300 |
| Feb 13, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,780.00 | 1,780.00 | -1.11% | 18,200 |
| Feb 12, 2026 | 1,795.00 | 1,895.00 | 1,715.00 | 1,800.00 | 1,800.00 | 0.84% | 21,400 |
| Feb 11, 2026 | 1,760.00 | 1,800.00 | 1,685.00 | 1,785.00 | 1,785.00 | -1.38% | 24,000 |
| Feb 10, 2026 | 1,790.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,810.00 | - | 11,700 |
| Feb 9, 2026 | 1,795.00 | 1,810.00 | 1,755.00 | 1,810.00 | 1,810.00 | 0.84% | 15,700 |
| Feb 6, 2026 | 1,765.00 | 1,800.00 | 1,745.00 | 1,795.00 | 1,795.00 | 1.70% | 42,100 |
| Feb 5, 2026 | 1,775.00 | 1,775.00 | 1,730.00 | 1,765.00 | 1,765.00 | -0.56% | 16,200 |
| Feb 4, 2026 | 1,810.00 | 1,815.00 | 1,730.00 | 1,775.00 | 1,775.00 | -2.20% | 12,800 |
| Feb 3, 2026 | 1,710.00 | 1,825.00 | 1,710.00 | 1,815.00 | 1,815.00 | 6.14% | 45,600 |
| Feb 2, 2026 | 1,875.00 | 1,875.00 | 1,700.00 | 1,710.00 | 1,710.00 | -3.93% | 43,600 |
| Jan 30, 2026 | 1,735.00 | 1,780.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2.30% | 23,000 |
| Jan 29, 2026 | 1,770.00 | 1,770.00 | 1,595.00 | 1,740.00 | 1,740.00 | -2.79% | 64,500 |
| Jan 28, 2026 | 1,830.00 | 1,835.00 | 1,720.00 | 1,790.00 | 1,790.00 | -2.19% | 49,100 |
| Jan 27, 2026 | 1,805.00 | 1,845.00 | 1,790.00 | 1,830.00 | 1,830.00 | 1.39% | 12,400 |
| Jan 26, 2026 | 1,790.00 | 1,870.00 | 1,790.00 | 1,805.00 | 1,805.00 | 0.84% | 166,300 |
| Jan 23, 2026 | 1,790.00 | 1,915.00 | 1,740.00 | 1,790.00 | 1,790.00 | - | 121,000 |
| Jan 22, 2026 | 1,775.00 | 1,795.00 | 1,745.00 | 1,790.00 | 1,790.00 | 0.85% | 25,400 |
| Jan 21, 2026 | 1,810.00 | 1,820.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.39% | 58,400 |
| Jan 20, 2026 | 1,905.00 | 1,910.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.51% | 191,900 |
| Jan 19, 2026 | 1,740.00 | 2,000.00 | 1,730.00 | 1,905.00 | 1,905.00 | 9.48% | 564,300 |
| Jan 15, 2026 | 1,745.00 | 1,745.00 | 1,690.00 | 1,740.00 | 1,740.00 | -0.29% | 13,000 |
| Jan 14, 2026 | 1,700.00 | 1,775.00 | 1,700.00 | 1,745.00 | 1,745.00 | 2.65% | 21,200 |
| Jan 13, 2026 | 1,720.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 10,800 |
| Jan 12, 2026 | 1,695.00 | 1,720.00 | 1,670.00 | 1,720.00 | 1,720.00 | 0.58% | 25,600 |
| Jan 9, 2026 | 1,700.00 | 1,790.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.59% | 42,700 |
| Jan 8, 2026 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | - | 5,100 |
| Jan 7, 2026 | 1,670.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 1.80% | 9,500 |
| Jan 6, 2026 | 1,695.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.30% | 19,300 |
| Jan 5, 2026 | 1,645.00 | 1,680.00 | 1,645.00 | 1,675.00 | 1,675.00 | 2.13% | 4,400 |
| Jan 2, 2026 | 1,675.00 | 1,675.00 | 1,610.00 | 1,640.00 | 1,640.00 | -2.09% | 18,200 |
| Dec 30, 2025 | 1,675.00 | 1,700.00 | 1,635.00 | 1,675.00 | 1,675.00 | - | 12,400 |
| Dec 29, 2025 | 1,655.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,675.00 | 1.21% | 7,100 |
| Dec 24, 2025 | 1,655.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 27,400 |
| Dec 23, 2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.30% | 5,100 |
| Dec 22, 2025 | 1,675.00 | 1,695.00 | 1,645.00 | 1,655.00 | 1,655.00 | -1.19% | 33,500 |
| Dec 19, 2025 | 1,675.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,675.00 | -0.89% | 7,700 |
| Dec 18, 2025 | 1,650.00 | 1,700.00 | 1,635.00 | 1,690.00 | 1,690.00 | 1.81% | 2,600 |
| Dec 17, 2025 | 1,635.00 | 1,660.00 | 1,605.00 | 1,660.00 | 1,660.00 | 1.53% | 32,700 |
| Dec 16, 2025 | 1,690.00 | 1,690.00 | 1,615.00 | 1,635.00 | 1,635.00 | -3.25% | 13,400 |
| Dec 15, 2025 | 1,635.00 | 1,750.00 | 1,600.00 | 1,690.00 | 1,690.00 | 3.36% | 32,000 |
| Dec 12, 2025 | 1,650.00 | 1,675.00 | 1,600.00 | 1,635.00 | 1,635.00 | -0.91% | 61,000 |
| Dec 11, 2025 | 1,740.00 | 1,765.00 | 1,500.00 | 1,650.00 | 1,650.00 | -5.17% | 140,300 |
| Dec 10, 2025 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1.46% | 44,000 |
| Dec 9, 2025 | 1,695.00 | 1,725.00 | 1,695.00 | 1,715.00 | 1,715.00 | 1.18% | 102,500 |
| Dec 8, 2025 | 1,725.00 | 1,755.00 | 1,670.00 | 1,695.00 | 1,695.00 | - | 132,400 |
| Dec 5, 2025 | 1,975.00 | 1,975.00 | 1,690.00 | 1,695.00 | 1,695.00 | -14.18% | 432,200 |
| Dec 4, 2025 | 1,700.00 | 2,120.00 | 1,695.00 | 1,975.00 | 1,975.00 | 16.18% | 578,000 |
| Dec 3, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 800 |
| Dec 2, 2025 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 5,500 |
| Dec 1, 2025 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.29% | 3,900 |
| Nov 28, 2025 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.29% | 3,200 |
| Nov 27, 2025 | 1,710.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,710.00 | 0.29% | 3,300 |
| Nov 26, 2025 | 1,735.00 | 1,735.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.29% | 2,400 |
| Nov 25, 2025 | 1,700.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,710.00 | - | 1,600 |
| Nov 24, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.29% | 5,300 |
| Nov 21, 2025 | 1,715.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,715.00 | 0.59% | 900 |
| Nov 20, 2025 | 1,705.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | - | 2,600 |
| Nov 19, 2025 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.29% | 3,100 |
| Nov 18, 2025 | 1,720.00 | 1,720.00 | 1,695.00 | 1,710.00 | 1,710.00 | 1.48% | 2,500 |
| Nov 17, 2025 | 1,715.00 | 1,720.00 | 1,645.00 | 1,685.00 | 1,685.00 | - | 30,300 |
| Nov 14, 2025 | 1,690.00 | 1,715.00 | 1,680.00 | 1,685.00 | 1,685.00 | - | 14,400 |
| Nov 13, 2025 | 1,695.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.59% | 3,800 |
| Nov 12, 2025 | 1,705.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.59% | 4,600 |
| Nov 11, 2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.89% | 1,100 |
| Nov 10, 2025 | 1,700.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.17% | 20,600 |
| Nov 7, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.29% | 1,700 |
| Nov 6, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | - | 12,300 |
| Nov 5, 2025 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.88% | 11,100 |
| Nov 4, 2025 | 1,705.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.29% | 3,200 |
| Nov 3, 2025 | 1,700.00 | 1,705.00 | 1,675.00 | 1,705.00 | 1,705.00 | 0.29% | 8,600 |
| Oct 31, 2025 | 1,680.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1.49% | 4,000 |
| Oct 30, 2025 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.30% | 10,800 |
| 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% | 15,600 |
| 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% | 3,500 |
| Oct 16, 2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.23% | 2,700 |
| Oct 15, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 1,700 |
| Oct 14, 2025 | 1,635.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,620.00 | 0.31% | 4,600 |
| 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 |