Price History - GHON

Kembali ke Company
Ticker: GHON
Company: PT Gihon Telekomunikasi Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 2,270.00 2,320.00 2,260.00 2,300.00 4,800 0
28-Dec-2021 2,320.00 2,320.00 2,230.00 2,240.00 28,900 0
27-Dec-2021 2,320.00 2,330.00 2,320.00 2,320.00 6,300 0
24-Dec-2021 2,350.00 2,350.00 2,280.00 2,320.00 8,700 0
23-Dec-2021 2,350.00 2,370.00 2,270.00 2,350.00 6,800 0
22-Dec-2021 2,360.00 2,360.00 2,290.00 2,350.00 1,200 0
21-Dec-2021 2,310.00 2,350.00 2,200.00 2,340.00 10,400 0
20-Dec-2021 2,310.00 2,500.00 2,270.00 2,310.00 96,900 0
17-Dec-2021 2,230.00 2,320.00 2,230.00 2,310.00 1,500 0
16-Dec-2021 2,300.00 2,300.00 2,130.00 2,230.00 6,300 0
15-Dec-2021 2,330.00 2,330.00 2,280.00 2,290.00 22,100 0
14-Dec-2021 2,320.00 2,330.00 2,280.00 2,330.00 19,300 0
13-Dec-2021 2,360.00 2,360.00 2,300.00 2,300.00 21,100 0
10-Dec-2021 2,300.00 2,380.00 2,270.00 2,360.00 53,900 0
09-Dec-2021 2,330.00 2,380.00 2,270.00 2,280.00 25,400 0
08-Dec-2021 2,320.00 2,380.00 2,310.00 2,330.00 4,400 0
07-Dec-2021 2,350.00 2,350.00 2,260.00 2,300.00 41,400 0
06-Dec-2021 2,390.00 2,390.00 2,330.00 2,350.00 12,600 0
03-Dec-2021 2,360.00 2,400.00 2,350.00 2,350.00 10,000 0
02-Dec-2021 2,470.00 2,500.00 2,360.00 2,360.00 124,000 0
01-Dec-2021 2,380.00 2,600.00 2,380.00 2,470.00 10,000 0
30-Nov-2021 2,480.00 2,570.00 2,360.00 2,470.00 119,700 0
29-Nov-2021 2,480.00 2,480.00 2,350.00 2,470.00 30,000 0
26-Nov-2021 2,550.00 2,550.00 2,360.00 2,480.00 127,500 0
25-Nov-2021 2,600.00 2,600.00 2,400.00 2,490.00 24,600 0
24-Nov-2021 2,580.00 2,580.00 2,410.00 2,500.00 39,700 0
23-Nov-2021 2,530.00 3,070.00 2,360.00 2,580.00 178,300 0
22-Nov-2021 2,550.00 2,600.00 2,490.00 2,530.00 23,900 0
19-Nov-2021 2,650.00 2,650.00 2,500.00 2,540.00 7,600 0
18-Nov-2021 2,590.00 2,590.00 2,440.00 2,580.00 9,100 0
17-Nov-2021 2,600.00 2,700.00 2,490.00 2,590.00 46,800 0
16-Nov-2021 2,640.00 2,650.00 2,510.00 2,550.00 119,300 0
15-Nov-2021 2,500.00 2,670.00 2,500.00 2,600.00 14,300 0
12-Nov-2021 2,550.00 2,690.00 2,550.00 2,600.00 12,200 0
11-Nov-2021 2,620.00 2,680.00 2,500.00 2,550.00 22,000 0
10-Nov-2021 2,590.00 2,640.00 2,490.00 2,530.00 13,900 0
09-Nov-2021 2,560.00 2,980.00 2,390.00 2,590.00 66,200 0
08-Nov-2021 2,670.00 2,700.00 2,490.00 2,560.00 29,800 0
05-Nov-2021 2,870.00 2,870.00 2,670.00 2,670.00 20,500 0
04-Nov-2021 2,780.00 2,950.00 2,780.00 2,870.00 5,000 0
03-Nov-2021 2,870.00 2,870.00 2,670.00 2,780.00 9,600 0
02-Nov-2021 2,920.00 3,000.00 2,810.00 2,870.00 8,300 0
01-Nov-2021 2,680.00 3,200.00 2,680.00 2,920.00 46,000 0
29-Oct-2021 2,880.00 2,880.00 2,680.00 2,680.00 20,500 0
28-Oct-2021 2,880.00 3,000.00 2,630.00 2,880.00 98,800 0
27-Oct-2021 2,250.00 2,780.00 2,200.00 2,780.00 256,300 0
26-Oct-2021 2,230.00 2,240.00 2,230.00 2,230.00 6,000 0
25-Oct-2021 2,330.00 2,330.00 2,220.00 2,230.00 5,900 0
22-Oct-2021 2,210.00 2,350.00 2,200.00 2,280.00 10,200 0
21-Oct-2021 2,260.00 2,350.00 2,200.00 2,200.00 10,800 0
19-Oct-2021 2,320.00 2,320.00 2,190.00 2,240.00 25,000 0
18-Oct-2021 2,180.00 2,450.00 2,160.00 2,350.00 22,000 0
15-Oct-2021 2,220.00 2,220.00 2,180.00 2,180.00 4,900 0
14-Oct-2021 2,210.00 2,250.00 2,170.00 2,200.00 10,200 0