Price History - GHON

Kembali ke Company
Ticker: GHON
Company: PT Gihon Telekomunikasi Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 2,290.00 2,290.00 2,250.00 2,280.00 55,000 0
06-Jun-2022 2,280.00 2,290.00 2,250.00 2,280.00 93,400 0
03-Jun-2022 2,180.00 2,320.00 2,180.00 2,230.00 105,600 0
02-Jun-2022 2,230.00 2,230.00 2,190.00 2,200.00 7,800 0
31-May-2022 2,180.00 2,210.00 2,180.00 2,200.00 13,600 0
30-May-2022 2,200.00 2,200.00 2,150.00 2,180.00 32,700 0
27-May-2022 2,210.00 2,210.00 2,180.00 2,200.00 2,900 0
25-May-2022 2,240.00 2,250.00 2,240.00 2,240.00 2,400 0
24-May-2022 2,230.00 2,240.00 2,100.00 2,240.00 2,100 0
23-May-2022 2,160.00 2,240.00 2,160.00 2,190.00 4,900 0
20-May-2022 2,190.00 2,190.00 2,170.00 2,170.00 16,000 0
19-May-2022 2,200.00 2,200.00 2,090.00 2,150.00 17,500 0
18-May-2022 2,200.00 2,200.00 2,160.00 2,160.00 7,600 0
17-May-2022 2,200.00 2,210.00 2,160.00 2,190.00 19,500 0
13-May-2022 2,150.00 2,200.00 2,150.00 2,200.00 200 0
12-May-2022 2,190.00 2,200.00 2,150.00 2,150.00 4,700 0
11-May-2022 2,140.00 2,200.00 2,140.00 2,200.00 2,200 0
10-May-2022 2,180.00 2,190.00 2,100.00 2,100.00 4,200 0
09-May-2022 2,200.00 2,200.00 2,090.00 2,190.00 110,400 0
28-Apr-2022 2,200.00 2,280.00 2,200.00 2,220.00 1,700 0
27-Apr-2022 2,180.00 2,210.00 2,180.00 2,210.00 4,800 0
26-Apr-2022 2,180.00 2,180.00 2,180.00 2,180.00 500 0
25-Apr-2022 2,210.00 2,210.00 2,180.00 2,180.00 2,300 0
22-Apr-2022 2,250.00 2,250.00 2,130.00 2,210.00 12,000 0
21-Apr-2022 2,200.00 2,250.00 2,200.00 2,250.00 10,800 0
20-Apr-2022 2,210.00 2,210.00 2,200.00 2,200.00 3,800 0
19-Apr-2022 2,210.00 2,210.00 2,120.00 2,120.00 9,500 0
18-Apr-2022 2,250.00 2,280.00 2,210.00 2,210.00 5,900 0
14-Apr-2022 2,230.00 2,400.00 2,200.00 2,250.00 60,900 0
13-Apr-2022 2,230.00 2,310.00 2,230.00 2,230.00 3,900 0
12-Apr-2022 2,250.00 2,250.00 2,230.00 2,230.00 61,500 0
11-Apr-2022 2,310.00 2,310.00 2,230.00 2,250.00 7,300 0
08-Apr-2022 2,260.00 2,350.00 2,210.00 2,350.00 27,600 0
07-Apr-2022 2,250.00 2,300.00 2,250.00 2,250.00 9,800 0
06-Apr-2022 2,260.00 2,380.00 2,250.00 2,250.00 40,300 0
05-Apr-2022 2,270.00 2,430.00 2,220.00 2,300.00 15,200 0
04-Apr-2022 2,300.00 2,300.00 2,250.00 2,260.00 14,800 0
01-Apr-2022 2,300.00 2,300.00 2,260.00 2,290.00 3,400 0
31-Mar-2022 2,250.00 2,300.00 2,230.00 2,300.00 26,000 0
30-Mar-2022 2,280.00 2,300.00 2,250.00 2,250.00 18,400 0
29-Mar-2022 2,290.00 2,300.00 2,240.00 2,300.00 47,400 0
28-Mar-2022 2,240.00 2,300.00 2,230.00 2,290.00 16,600 0
25-Mar-2022 2,350.00 2,350.00 2,220.00 2,260.00 29,200 0
24-Mar-2022 2,190.00 2,380.00 2,190.00 2,370.00 53,400 0
23-Mar-2022 2,230.00 2,240.00 2,170.00 2,170.00 57,700 0
22-Mar-2022 2,120.00 2,400.00 2,120.00 2,230.00 99,400 0
21-Mar-2022 2,100.00 2,200.00 2,100.00 2,110.00 44,200 0
18-Mar-2022 2,050.00 2,080.00 2,050.00 2,080.00 1,400 0
17-Mar-2022 2,050.00 2,060.00 2,050.00 2,050.00 27,400 0
16-Mar-2022 2,050.00 2,090.00 2,020.00 2,060.00 6,400 0
15-Mar-2022 2,030.00 2,050.00 2,000.00 2,050.00 5,800 0
14-Mar-2022 2,010.00 2,030.00 2,000.00 2,030.00 4,100 0
11-Mar-2022 2,010.00 2,010.00 2,010.00 2,010.00 2,000 0
10-Mar-2022 2,020.00 2,030.00 2,000.00 2,000.00 6,000 0