Price History - GHON

Kembali ke Company
Ticker: GHON
Company: PT Gihon Telekomunikasi Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 1,920.00 1,920.00 1,920.00 1,920.00 1,700 0
28-Dec-2022 1,925.00 1,925.00 1,915.00 1,920.00 1,700 0
27-Dec-2022 1,920.00 1,925.00 1,920.00 1,925.00 4,800 0
26-Dec-2022 1,935.00 1,935.00 1,920.00 1,920.00 11,900 0
23-Dec-2022 1,935.00 1,935.00 1,915.00 1,920.00 700 0
22-Dec-2022 1,880.00 1,920.00 1,880.00 1,920.00 1,000 0
21-Dec-2022 1,900.00 1,925.00 1,885.00 1,925.00 35,300 0
20-Dec-2022 1,925.00 1,925.00 1,920.00 1,920.00 2,200 0
19-Dec-2022 1,925.00 1,925.00 1,925.00 1,925.00 100 0
16-Dec-2022 1,920.00 1,930.00 1,900.00 1,925.00 7,000 0
15-Dec-2022 1,930.00 1,930.00 1,925.00 1,925.00 2,900 0
14-Dec-2022 1,920.00 1,925.00 1,920.00 1,925.00 6,000 0
13-Dec-2022 1,925.00 1,925.00 1,925.00 1,925.00 5,700 0
12-Dec-2022 1,915.00 1,930.00 1,900.00 1,925.00 30,100 0
09-Dec-2022 1,940.00 1,940.00 1,890.00 1,915.00 4,900 0
08-Dec-2022 1,920.00 1,920.00 1,895.00 1,915.00 16,500 0
07-Dec-2022 1,905.00 1,930.00 1,900.00 1,920.00 25,100 0
06-Dec-2022 1,990.00 1,990.00 1,900.00 1,940.00 46,700 0
05-Dec-2022 2,000.00 2,100.00 1,950.00 1,990.00 20,400 0
02-Dec-2022 2,010.00 2,120.00 1,940.00 1,950.00 15,800 0
01-Dec-2022 1,990.00 2,170.00 1,975.00 2,000.00 8,400 0
30-Nov-2022 2,020.00 2,020.00 1,955.00 1,990.00 55,700 0
29-Nov-2022 2,070.00 2,120.00 2,010.00 2,100.00 8,300 0
28-Nov-2022 2,170.00 2,170.00 2,050.00 2,130.00 24,800 0
25-Nov-2022 1,980.00 2,200.00 1,925.00 2,200.00 68,300 0
24-Nov-2022 1,980.00 1,980.00 1,980.00 1,980.00 200 0
23-Nov-2022 1,975.00 1,975.00 1,975.00 1,975.00 5,500 0
22-Nov-2022 2,000.00 2,000.00 1,975.00 1,975.00 6,100 0
21-Nov-2022 1,970.00 2,000.00 1,960.00 2,000.00 8,200 0
18-Nov-2022 2,010.00 2,010.00 1,960.00 1,970.00 1,000 0
17-Nov-2022 2,010.00 2,020.00 2,010.00 2,010.00 2,600 0
16-Nov-2022 2,010.00 2,020.00 2,010.00 2,010.00 4,300 0
15-Nov-2022 1,925.00 2,010.00 1,920.00 2,010.00 30,500 0
14-Nov-2022 1,920.00 1,920.00 1,920.00 1,920.00 1,000 0
11-Nov-2022 1,955.00 1,955.00 1,910.00 1,915.00 25,900 0
10-Nov-2022 2,010.00 2,010.00 1,960.00 1,960.00 7,000 0
09-Nov-2022 1,955.00 1,955.00 1,955.00 1,955.00 7,600 0
08-Nov-2022 1,955.00 1,955.00 1,955.00 1,955.00 100 0
07-Nov-2022 1,990.00 1,990.00 1,950.00 1,950.00 13,800 0
04-Nov-2022 2,000.00 2,000.00 2,000.00 2,000.00 1,200 0
03-Nov-2022 2,000.00 2,010.00 2,000.00 2,010.00 5,800 0
02-Nov-2022 1,990.00 2,040.00 1,990.00 1,990.00 7,200 0
01-Nov-2022 1,985.00 2,030.00 1,985.00 1,990.00 4,400 0
31-Oct-2022 2,030.00 2,030.00 2,000.00 2,030.00 1,900 0
28-Oct-2022 1,995.00 2,030.00 1,970.00 1,970.00 19,600 0
27-Oct-2022 2,000.00 2,000.00 1,995.00 1,995.00 7,100 0
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