Price History - GHON

Kembali ke Company
Ticker: GHON
Company: PT Gihon Telekomunikasi Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 1,960.00 2,000.00 1,960.00 2,000.00 10,900 0
25-Oct-2022 1,950.00 1,955.00 1,950.00 1,955.00 5,600 0
24-Oct-2022 1,995.00 1,995.00 1,930.00 1,935.00 1,100 0
21-Oct-2022 2,070.00 2,070.00 1,860.00 2,030.00 1,300 0
20-Oct-2022 1,990.00 1,990.00 1,970.00 1,990.00 12,500 0
19-Oct-2022 1,990.00 1,990.00 1,960.00 1,990.00 15,100 0
18-Oct-2022 2,030.00 2,030.00 2,020.00 2,020.00 500 0
17-Oct-2022 1,995.00 2,070.00 1,920.00 1,980.00 12,400 0
14-Oct-2022 2,070.00 2,070.00 2,000.00 2,010.00 1,000 0
13-Oct-2022 2,080.00 2,080.00 2,010.00 2,070.00 5,000 0
12-Oct-2022 2,020.00 2,080.00 2,020.00 2,080.00 500 0
11-Oct-2022 2,070.00 2,080.00 2,010.00 2,030.00 2,100 0
10-Oct-2022 2,030.00 2,070.00 1,935.00 2,070.00 54,600 0
07-Oct-2022 2,070.00 2,090.00 2,050.00 2,080.00 18,600 0
06-Oct-2022 2,030.00 2,120.00 2,030.00 2,120.00 1,100 0
05-Oct-2022 2,070.00 2,070.00 2,070.00 2,070.00 51,500 0
04-Oct-2022 2,100.00 2,100.00 2,070.00 2,070.00 5,200 0
03-Oct-2022 2,070.00 2,070.00 2,010.00 2,020.00 22,600 0
30-Sep-2022 2,050.00 2,070.00 2,050.00 2,070.00 19,900 0
29-Sep-2022 2,070.00 2,070.00 2,070.00 2,070.00 300 0
28-Sep-2022 2,100.00 2,100.00 2,050.00 2,080.00 35,500 0
27-Sep-2022 2,120.00 2,120.00 2,090.00 2,100.00 9,600 0
26-Sep-2022 2,120.00 2,120.00 2,090.00 2,110.00 13,800 0
23-Sep-2022 2,120.00 2,120.00 2,080.00 2,120.00 10,800 0
22-Sep-2022 2,140.00 2,140.00 2,090.00 2,120.00 47,300 0
21-Sep-2022 2,120.00 2,150.00 2,110.00 2,150.00 12,100 0
20-Sep-2022 2,100.00 2,140.00 2,100.00 2,140.00 4,100 0
19-Sep-2022 2,150.00 2,160.00 2,100.00 2,100.00 34,300 0
16-Sep-2022 2,110.00 2,150.00 2,100.00 2,150.00 46,800 0
15-Sep-2022 2,140.00 2,150.00 2,080.00 2,120.00 287,200 0
14-Sep-2022 2,120.00 2,150.00 2,120.00 2,140.00 17,100 0
13-Sep-2022 2,140.00 2,180.00 2,120.00 2,120.00 21,000 0
12-Sep-2022 2,160.00 2,190.00 2,120.00 2,140.00 54,400 0
09-Sep-2022 2,190.00 2,200.00 2,150.00 2,160.00 14,900 0
08-Sep-2022 2,190.00 2,200.00 2,190.00 2,200.00 4,000 0
07-Sep-2022 2,280.00 2,280.00 2,200.00 2,200.00 5,700 0
06-Sep-2022 2,170.00 2,170.00 2,160.00 2,160.00 3,400 0
05-Sep-2022 2,170.00 2,210.00 2,130.00 2,170.00 82,500 0
02-Sep-2022 2,240.00 2,240.00 2,160.00 2,170.00 37,600 0
01-Sep-2022 2,240.00 2,240.00 2,180.00 2,180.00 1,300 0
31-Aug-2022 2,230.00 2,230.00 2,190.00 2,190.00 4,900 0
30-Aug-2022 2,180.00 2,250.00 2,180.00 2,230.00 7,600 0
29-Aug-2022 2,220.00 2,220.00 2,180.00 2,180.00 1,200 0
26-Aug-2022 2,190.00 2,270.00 2,180.00 2,270.00 300 0
25-Aug-2022 2,240.00 2,240.00 2,190.00 2,190.00 17,400 0
24-Aug-2022 2,180.00 2,250.00 2,170.00 2,240.00 1,900 0
23-Aug-2022 2,190.00 2,190.00 2,160.00 2,180.00 3,100 0
22-Aug-2022 2,180.00 2,230.00 2,170.00 2,190.00 3,100 0
19-Aug-2022 2,190.00 2,190.00 2,180.00 2,190.00 10,800 0
18-Aug-2022 2,240.00 2,240.00 2,190.00 2,190.00 5,900 0
16-Aug-2022 2,200.00 2,260.00 2,200.00 2,250.00 1,700 0
15-Aug-2022 2,190.00 2,200.00 2,190.00 2,190.00 2,000 0
12-Aug-2022 2,230.00 2,230.00 2,200.00 2,200.00 48,900 0
11-Aug-2022 2,250.00 2,250.00 2,180.00 2,230.00 4,900 0
10-Aug-2022 2,190.00 2,190.00 2,180.00 2,180.00 3,200 0
09-Aug-2022 2,220.00 2,220.00 2,180.00 2,190.00 6,000 0
08-Aug-2022 2,260.00 2,260.00 2,210.00 2,220.00 1,900 0
05-Aug-2022 2,190.00 2,240.00 2,190.00 2,210.00 1,900 0
04-Aug-2022 2,180.00 2,280.00 2,180.00 2,240.00 8,500 0
03-Aug-2022 2,190.00 2,240.00 2,180.00 2,180.00 2,000 0
02-Aug-2022 2,170.00 2,190.00 2,170.00 2,180.00 2,600 0
01-Aug-2022 2,200.00 2,200.00 2,190.00 2,190.00 2,500 0
29-Jul-2022 2,190.00 2,210.00 2,190.00 2,200.00 2,200 0
28-Jul-2022 2,180.00 2,200.00 2,180.00 2,200.00 5,000 0
27-Jul-2022 2,200.00 2,210.00 2,150.00 2,200.00 68,700 0
26-Jul-2022 2,250.00 2,280.00 2,200.00 2,200.00 1,300 0
25-Jul-2022 2,230.00 2,250.00 2,230.00 2,230.00 19,300 0
22-Jul-2022 2,170.00 2,230.00 2,170.00 2,230.00 1,200 0
21-Jul-2022 2,200.00 2,230.00 2,150.00 2,150.00 50,300 0
20-Jul-2022 2,250.00 2,250.00 2,190.00 2,200.00 14,500 0
19-Jul-2022 2,290.00 2,290.00 2,200.00 2,200.00 1,200 0
18-Jul-2022 2,280.00 2,280.00 2,190.00 2,190.00 2,900 0
15-Jul-2022 2,260.00 2,260.00 2,180.00 2,180.00 1,300 0
14-Jul-2022 2,280.00 2,280.00 2,180.00 2,180.00 6,600 0
13-Jul-2022 2,200.00 2,200.00 2,190.00 2,190.00 4,400 0
12-Jul-2022 2,190.00 2,280.00 2,190.00 2,200.00 6,200 0
11-Jul-2022 2,220.00 2,220.00 2,180.00 2,190.00 34,500 0
08-Jul-2022 2,160.00 2,240.00 2,160.00 2,220.00 3,200 0
07-Jul-2022 2,210.00 2,220.00 2,160.00 2,210.00 12,400 0
06-Jul-2022 2,380.00 2,380.00 2,220.00 2,220.00 4,800 0
05-Jul-2022 2,180.00 2,390.00 2,180.00 2,380.00 31,900 0
04-Jul-2022 2,150.00 2,180.00 2,130.00 2,160.00 7,800 0
01-Jul-2022 2,160.00 2,160.00 2,140.00 2,150.00 32,800 0
30-Jun-2022 2,180.00 2,200.00 2,180.00 2,190.00 8,300 0
29-Jun-2022 2,180.00 2,180.00 2,150.00 2,180.00 1,800 0
28-Jun-2022 2,190.00 2,200.00 2,190.00 2,190.00 9,900 0
27-Jun-2022 2,190.00 2,190.00 2,150.00 2,190.00 21,800 0
24-Jun-2022 2,160.00 2,160.00 2,130.00 2,130.00 79,100 0
23-Jun-2022 2,160.00 2,180.00 2,160.00 2,160.00 12,500 0
22-Jun-2022 2,130.00 2,200.00 2,130.00 2,160.00 1,300 0
21-Jun-2022 2,190.00 2,190.00 2,120.00 2,180.00 5,600 0
20-Jun-2022 2,140.00 2,200.00 2,100.00 2,120.00 24,300 0
17-Jun-2022 2,210.00 2,210.00 2,130.00 2,140.00 12,300 0
16-Jun-2022 2,210.00 2,210.00 2,120.00 2,210.00 400 0
15-Jun-2022 2,150.00 2,150.00 2,100.00 2,100.00 10,200 0
14-Jun-2022 2,180.00 2,180.00 2,120.00 2,150.00 12,900 0
13-Jun-2022 2,200.00 2,210.00 2,120.00 2,180.00 49,900 0
10-Jun-2022 2,260.00 2,300.00 2,200.00 2,200.00 80,400 0
09-Jun-2022 2,280.00 2,680.00 2,280.00 2,360.00 209,100 0
08-Jun-2022 2,320.00 2,340.00 2,260.00 2,270.00 122,800 0