IDX · GHON · stock

PT Gihon Telekomunikasi Indonesia Tbk (GHON) stock price history

Every IDX trading session of PT Gihon Telekomunikasi Indonesia Tbk from Apr 9, 2018 to Sep 28, 2026: 2,073 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GHON data, free keyYear by year table

GHON adjusted close, 2018 to 2026

GHONPT Gihon Telekomunikasi Indonesia Tbk
IDR 1,625-2.4% over one year
2020202220242026
IDR 2,330
All time high, 2026
IDR 2,400
52 week high, IDR 1,500 low
2,073
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

GHON key facts

  • PT Gihon Telekomunikasi Indonesia Tbk (GHON) closed at IDR 1,625 on Sep 28, 2026 on IDX.
  • GHON's all time high close is IDR 2,330, set on Jun 15, 2026; its all time low close is IDR 644.26 on Jul 5, 2018.
  • GHON's 52 week range is IDR 1,500 to IDR 2,400.
  • GHON returned -2.4% over the year to Sep 28, 2026 and -1.4% over five years.
  • Since Apr 9, 2018 GHON returned +29%, +3.1% a year compounded.
  • GHON's deepest drawdown was -66.4% from Apr 11, 2018 to Jul 5, 2018.
  • DataCedar holds 2,073 daily sessions of GHON history from Apr 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GHON price chart, 2018 to 2026

GHON adjusted close, Apr 9, 2018 to Sep 28, 2026IDR 672.90IDR 1,225IDR 1,778IDR 2,330201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

GHON returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.3%
3 months+0.6%
6 months-10.0%
Year to date-3.0%
1 year-2.4%
3 years+5.7%
5 years-1.4%
10 yearsn/a
Since Apr 9, 2018+29.3%
Compound annual growth, 8.5 years+3.1%

GHON records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 2,330 on Jun 15, 2026
All time low close
IDR 644.26 on Jul 5, 2018
52 week high
IDR 2,400 on Jun 15, 2026
52 week low
IDR 1,500 on Dec 11, 2025
Deepest drawdown
-66.4% from Apr 11, 2018 to Jul 5, 2018, recovered Oct 27, 2021
Best single session
+25.0% on Jan 29, 2020
Worst single session
-24.8% on Feb 4, 2020
Volatility, 1 year annualised
43.6%
Sessions closing higher, 1 year
38%
Best calendar year
2021, +39%
Worst calendar year
2022, -16%

GHON price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Apr 9, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,675IDR 2,400IDR 1,505IDR 1,625-3.0%8.3M178
2025IDR 1,441IDR 2,120IDR 1,185IDR 1,675+16.3%7.7M236
2024IDR 1,584IDR 1,835IDR 1,257IDR 1,441-10.0%3.3M237
2023IDR 1,506IDR 1,659IDR 1,330IDR 1,601+6.6%3.1M239
2022IDR 1,790IDR 2,008IDR 1,442IDR 1,502-16.1%5M246
2021IDR 1,292IDR 2,397IDR 1,245IDR 1,790+38.6%4.4M247
2020IDR 1,193IDR 1,464IDR 723.30IDR 1,292+8.3%14.7M242
2019IDR 944.92IDR 1,238IDR 755.22IDR 1,193+26.3%7.2M257
2018IDR 1,256IDR 1,976IDR 629.95IDR 944.92n/a21M191

GHON monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,625-0.3%
August 2026IDR 1,6300.0%
July 2026IDR 1,630+6.2%
June 2026IDR 1,535-15.0%
May 2026IDR 1,805+0.8%
April 2026IDR 1,790+1.1%
March 2026IDR 1,770-1.9%
February 2026IDR 1,805+1.4%
January 2026IDR 1,780+6.3%
December 2025IDR 1,675-1.8%
November 2025IDR 1,705+0.3%
October 2025IDR 1,700+1.5%

About the GHON data

Daily bars. 2,073 sessions from Apr 9, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GHON/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • GEMA PT Gema Grahasarana Tbk
  • GEMS PT Golden Energy Mines Tbk
  • GGRM PT Gudang Garam Tbk
  • GGRP PT Gunung Raja Paksi Tbk
  • GIAA PT. Garuda Indonesia (Persero) Tbk
  • GJTL PT. Gajah Tunggal Tbk
  • GLVA PT Galva Technologies Tbk
  • GMFI PT Garuda Maintenance Facility Aero Asia Tbk

Common questions

GHON share price history

Start with any symbol.

Start free