Price History - GHON

Kembali ke Company
Ticker: GHON
Company: PT Gihon Telekomunikasi Indonesia Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 2,040.00 2,040.00 1,995.00 2,030.00 21,800 0
08-Mar-2022 1,990.00 2,040.00 1,925.00 1,995.00 27,100 0
07-Mar-2022 2,000.00 2,000.00 1,985.00 1,990.00 4,900 0
04-Mar-2022 2,000.00 2,030.00 1,995.00 2,000.00 8,700 0
02-Mar-2022 2,000.00 2,090.00 1,995.00 2,000.00 12,400 0
01-Mar-2022 2,060.00 2,060.00 1,995.00 1,995.00 99,400 0
25-Feb-2022 1,990.00 2,020.00 1,990.00 2,000.00 82,100 0
24-Feb-2022 2,110.00 2,110.00 1,950.00 1,990.00 40,100 0
23-Feb-2022 2,050.00 2,080.00 2,050.00 2,060.00 2,900 0
22-Feb-2022 2,050.00 2,050.00 2,000.00 2,010.00 36,400 0
21-Feb-2022 2,060.00 2,090.00 2,040.00 2,050.00 44,000 0
18-Feb-2022 2,060.00 2,060.00 2,010.00 2,060.00 46,000 0
17-Feb-2022 2,120.00 2,120.00 2,050.00 2,060.00 10,400 0
16-Feb-2022 2,090.00 2,090.00 1,995.00 2,090.00 120,300 0
15-Feb-2022 2,090.00 2,130.00 2,090.00 2,090.00 19,900 0
14-Feb-2022 2,170.00 2,180.00 2,090.00 2,090.00 9,600 0
11-Feb-2022 2,160.00 2,160.00 2,080.00 2,140.00 36,600 0
10-Feb-2022 2,160.00 2,180.00 2,130.00 2,150.00 19,500 0
09-Feb-2022 2,180.00 2,180.00 2,120.00 2,160.00 19,900 0
08-Feb-2022 2,150.00 2,220.00 2,150.00 2,180.00 6,200 0
07-Feb-2022 2,240.00 2,240.00 2,100.00 2,150.00 17,200 0
04-Feb-2022 2,170.00 2,200.00 2,150.00 2,160.00 6,100 0
03-Feb-2022 2,200.00 2,240.00 2,200.00 2,200.00 14,200 0
02-Feb-2022 2,200.00 2,200.00 2,160.00 2,200.00 6,100 0
31-Jan-2022 2,130.00 2,150.00 2,130.00 2,150.00 14,000 0
28-Jan-2022 2,190.00 2,190.00 2,080.00 2,130.00 66,200 0
27-Jan-2022 2,200.00 2,270.00 2,150.00 2,190.00 25,200 0
26-Jan-2022 2,250.00 2,250.00 2,200.00 2,200.00 1,200 0
25-Jan-2022 2,200.00 2,350.00 2,160.00 2,160.00 14,200 0
24-Jan-2022 2,180.00 2,180.00 2,160.00 2,170.00 9,300 0
21-Jan-2022 2,190.00 2,190.00 2,180.00 2,180.00 12,600 0
20-Jan-2022 2,190.00 2,230.00 2,190.00 2,190.00 19,100 0
19-Jan-2022 2,220.00 2,260.00 2,190.00 2,190.00 65,100 0
18-Jan-2022 2,190.00 2,220.00 2,190.00 2,220.00 2,300 0
17-Jan-2022 2,220.00 2,260.00 2,160.00 2,220.00 13,800 0
14-Jan-2022 2,290.00 2,290.00 2,220.00 2,220.00 3,700 0
13-Jan-2022 2,260.00 2,300.00 2,200.00 2,290.00 50,500 0
12-Jan-2022 2,260.00 2,300.00 2,240.00 2,260.00 3,600 0
11-Jan-2022 2,260.00 2,300.00 2,260.00 2,270.00 2,900 0
10-Jan-2022 2,320.00 2,320.00 2,250.00 2,260.00 6,000 0
07-Jan-2022 2,320.00 2,320.00 2,320.00 2,320.00 500 0
06-Jan-2022 2,260.00 2,340.00 2,260.00 2,340.00 1,000 0
05-Jan-2022 2,350.00 2,350.00 2,260.00 2,260.00 9,700 0
04-Jan-2022 2,300.00 2,300.00 2,200.00 2,250.00 51,000 0
03-Jan-2022 2,390.00 2,390.00 2,250.00 2,300.00 19,100 0
30-Dec-2021 2,310.00 2,490.00 2,260.00 2,390.00 24,100 0