Price History - GHON

Kembali ke Company
Ticker: GHON
Company: PT Gihon Telekomunikasi Indonesia Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 2,310.00 2,310.00 2,210.00 2,210.00 19,500 0
12-Oct-2021 2,220.00 2,400.00 2,160.00 2,370.00 59,600 0
11-Oct-2021 2,310.00 2,310.00 2,190.00 2,220.00 15,700 0
08-Oct-2021 2,170.00 2,340.00 2,170.00 2,310.00 12,500 0
07-Oct-2021 2,200.00 2,200.00 2,170.00 2,170.00 2,200 0
06-Oct-2021 2,180.00 2,180.00 2,160.00 2,170.00 33,900 0
05-Oct-2021 2,160.00 2,180.00 2,160.00 2,180.00 200 0
04-Oct-2021 2,220.00 2,240.00 2,160.00 2,160.00 13,500 0
01-Oct-2021 2,200.00 2,220.00 2,180.00 2,220.00 9,100 0
30-Sep-2021 2,190.00 2,220.00 2,190.00 2,220.00 1,700 0
29-Sep-2021 2,200.00 2,200.00 2,180.00 2,180.00 10,200 0
28-Sep-2021 2,250.00 2,260.00 2,200.00 2,200.00 47,800 0
27-Sep-2021 2,270.00 2,270.00 2,230.00 2,250.00 5,200 0
24-Sep-2021 2,280.00 2,280.00 2,270.00 2,270.00 6,600 0
23-Sep-2021 2,210.00 2,300.00 2,210.00 2,280.00 4,600 0
22-Sep-2021 2,240.00 2,240.00 2,210.00 2,210.00 400 0
21-Sep-2021 2,180.00 2,300.00 2,180.00 2,240.00 1,500 0
20-Sep-2021 2,240.00 2,240.00 2,240.00 2,240.00 900 0
17-Sep-2021 2,240.00 2,370.00 2,240.00 2,240.00 1,300 0
16-Sep-2021 2,230.00 2,240.00 2,230.00 2,240.00 3,300 0
15-Sep-2021 2,300.00 2,300.00 2,230.00 2,230.00 4,000 0
14-Sep-2021 2,240.00 2,250.00 2,220.00 2,230.00 3,600 0
13-Sep-2021 2,290.00 2,300.00 2,200.00 2,290.00 9,300 0
10-Sep-2021 2,200.00 2,200.00 2,190.00 2,200.00 2,000 0
09-Sep-2021 2,210.00 2,290.00 2,200.00 2,200.00 2,700 0
08-Sep-2021 2,220.00 2,280.00 2,200.00 2,220.00 6,200 0
07-Sep-2021 2,280.00 2,280.00 2,270.00 2,270.00 2,600 0
06-Sep-2021 2,270.00 2,290.00 2,270.00 2,280.00 5,500 0
03-Sep-2021 2,190.00 2,270.00 2,190.00 2,270.00 2,300 0
02-Sep-2021 2,290.00 2,290.00 2,290.00 2,290.00 4,900 0
01-Sep-2021 2,300.00 2,300.00 2,290.00 2,290.00 2,600 0
31-Aug-2021 2,390.00 2,390.00 2,230.00 2,300.00 4,300 0
30-Aug-2021 2,250.00 2,280.00 2,250.00 2,280.00 400 0
27-Aug-2021 2,290.00 2,290.00 2,240.00 2,240.00 4,200 0
26-Aug-2021 2,230.00 2,300.00 2,230.00 2,250.00 6,600 0
25-Aug-2021 2,250.00 2,250.00 2,230.00 2,230.00 1,700 0
24-Aug-2021 2,150.00 2,300.00 2,150.00 2,290.00 2,300 0
23-Aug-2021 2,230.00 2,240.00 2,150.00 2,150.00 14,600 0
20-Aug-2021 2,210.00 2,210.00 2,110.00 2,110.00 10,600 0
19-Aug-2021 2,250.00 2,250.00 2,200.00 2,210.00 9,100 0
18-Aug-2021 2,350.00 2,350.00 2,250.00 2,250.00 3,300 0
16-Aug-2021 2,300.00 2,350.00 2,300.00 2,350.00 18,500 0
13-Aug-2021 2,290.00 2,300.00 2,290.00 2,300.00 700 0
12-Aug-2021 2,300.00 2,330.00 2,280.00 2,280.00 6,700 0
10-Aug-2021 2,270.00 2,370.00 2,260.00 2,350.00 2,900 0
09-Aug-2021 2,260.00 2,280.00 2,250.00 2,270.00 8,600 0