PT GoTo Gojek Tokopedia Tbk (GOTO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:01PM WIB
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 61.00 | 64.00 | 61.00 | 61.00 | 61.00 | 1,784,219,400 |
| 25 Apr 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,395,079,800 |
| 24 Apr 2024 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 2,611,959,200 |
| 23 Apr 2024 | 59.00 | 63.00 | 59.00 | 61.00 | 61.00 | 3,051,562,600 |
| 22 Apr 2024 | 59.00 | 63.00 | 59.00 | 59.00 | 59.00 | 1,962,140,100 |
| 19 Apr 2024 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 3,167,130,600 |
| 18 Apr 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,902,357,100 |
| 17 Apr 2024 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | 2,984,317,500 |
| 16 Apr 2024 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | 3,869,433,700 |
| 05 Apr 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,149,877,400 |
| 04 Apr 2024 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1,093,429,800 |
| 03 Apr 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 1,190,322,400 |
| 02 Apr 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2,224,757,900 |
| 01 Apr 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1,275,456,800 |
| 28 Mar 2024 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 1,875,306,700 |
| 27 Mar 2024 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | 1,824,211,100 |
| 26 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 25 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 22 Mar 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 1,404,851,500 |
| 21 Mar 2024 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | 2,407,379,900 |
| 20 Mar 2024 | 69.00 | 70.00 | 64.00 | 65.00 | 65.00 | 5,974,342,400 |
| 19 Mar 2024 | 74.00 | 75.00 | 70.00 | 72.00 | 72.00 | 3,124,615,500 |
| 18 Mar 2024 | 71.00 | 76.00 | 69.00 | 73.00 | 73.00 | 4,905,864,000 |
| 15 Mar 2024 | 70.00 | 71.00 | 68.00 | 71.00 | 71.00 | 11,303,727,700 |
| 14 Mar 2024 | 67.00 | 71.00 | 67.00 | 70.00 | 70.00 | 2,693,907,300 |
| 13 Mar 2024 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | 1,995,358,600 |
| 08 Mar 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1,759,717,600 |
| 07 Mar 2024 | 74.00 | 75.00 | 67.00 | 70.00 | 70.00 | 6,569,707,300 |
| 06 Mar 2024 | 63.00 | 74.00 | 63.00 | 74.00 | 74.00 | 7,056,190,100 |
| 05 Mar 2024 | 64.00 | 67.00 | 63.00 | 63.00 | 63.00 | 2,393,361,600 |
| 04 Mar 2024 | 69.00 | 70.00 | 63.00 | 64.00 | 64.00 | 5,851,813,700 |
| 01 Mar 2024 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2,513,433,500 |
| 29 Feb 2024 | 75.00 | 75.00 | 69.00 | 71.00 | 71.00 | 7,046,461,300 |
| 28 Feb 2024 | 79.00 | 79.00 | 74.00 | 75.00 | 75.00 | 7,850,270,400 |
| 27 Feb 2024 | 78.00 | 81.00 | 76.00 | 80.00 | 80.00 | 4,767,376,600 |
| 26 Feb 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1,035,227,600 |
| 23 Feb 2024 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 2,076,412,600 |
| 22 Feb 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1,520,811,700 |
| 21 Feb 2024 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 3,151,288,700 |
| 20 Feb 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1,983,019,100 |
| 19 Feb 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 3,548,941,500 |
| 16 Feb 2024 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | 2,159,032,500 |
| 15 Feb 2024 | 88.00 | 89.00 | 84.00 | 85.00 | 85.00 | 3,065,918,100 |
| 13 Feb 2024 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1,682,117,100 |
| 12 Feb 2024 | 86.00 | 90.00 | 85.00 | 86.00 | 86.00 | 5,204,585,300 |
| 07 Feb 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1,405,159,400 |
| 06 Feb 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 3,995,533,800 |
| 05 Feb 2024 | 90.00 | 91.00 | 84.00 | 84.00 | 84.00 | 3,604,246,900 |
| 02 Feb 2024 | 90.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1,905,803,800 |
| 01 Feb 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 5,426,951,900 |
| 31 Jan 2024 | 87.00 | 90.00 | 84.00 | 88.00 | 88.00 | 4,262,985,100 |
| 30 Jan 2024 | 78.00 | 88.00 | 78.00 | 87.00 | 87.00 | 6,031,069,200 |
| 29 Jan 2024 | 82.00 | 83.00 | 76.00 | 78.00 | 78.00 | 6,171,480,200 |
| 26 Jan 2024 | 84.00 | 85.00 | 81.00 | 82.00 | 82.00 | 2,392,268,900 |
| 25 Jan 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 2,211,926,800 |
| 24 Jan 2024 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1,836,423,500 |
| 23 Jan 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 1,205,633,700 |
| 22 Jan 2024 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1,280,204,300 |
| 19 Jan 2024 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | 1,688,760,800 |
| 18 Jan 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 2,358,522,500 |
| 17 Jan 2024 | 90.00 | 90.00 | 83.00 | 87.00 | 87.00 | 8,685,343,600 |
| 16 Jan 2024 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 1,673,821,700 |
| 15 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 12 Jan 2024 | 91.00 | 92.00 | 88.00 | 91.00 | 91.00 | 2,888,649,600 |
| 11 Jan 2024 | 87.00 | 92.00 | 87.00 | 91.00 | 91.00 | 4,061,289,200 |
| 10 Jan 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1,044,012,100 |
| 09 Jan 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 2,274,055,400 |
| 08 Jan 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1,071,109,200 |
| 05 Jan 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 902,294,200 |
| 04 Jan 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1,260,270,300 |
| 03 Jan 2024 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1,522,845,800 |
| 02 Jan 2024 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | 1,033,123,000 |
| 29 Dec 2023 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1,346,337,600 |
| 28 Dec 2023 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | 1,587,004,900 |
| 27 Dec 2023 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | 1,346,276,400 |
| 22 Dec 2023 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 1,601,574,600 |
| 21 Dec 2023 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1,534,795,200 |
| 20 Dec 2023 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1,556,573,400 |
| 19 Dec 2023 | 86.00 | 92.00 | 84.00 | 87.00 | 87.00 | 4,229,529,900 |
| 18 Dec 2023 | 92.00 | 92.00 | 83.00 | 86.00 | 86.00 | 10,422,864,500 |
| 15 Dec 2023 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 3,854,647,300 |
| 14 Dec 2023 | 95.00 | 97.00 | 91.00 | 94.00 | 94.00 | 8,677,211,700 |
| 13 Dec 2023 | 93.00 | 94.00 | 88.00 | 89.00 | 89.00 | 6,156,560,000 |
| 12 Dec 2023 | 86.00 | 95.00 | 81.00 | 94.00 | 94.00 | 11,639,048,100 |
| 11 Dec 2023 | 109.00 | 110.00 | 82.00 | 86.00 | 86.00 | 34,077,962,600 |
| 08 Dec 2023 | 97.00 | 110.00 | 94.00 | 108.00 | 108.00 | 13,024,490,900 |
| 07 Dec 2023 | 92.00 | 97.00 | 87.00 | 95.00 | 95.00 | 10,304,424,500 |
| 06 Dec 2023 | 103.00 | 103.00 | 91.00 | 92.00 | 92.00 | 12,740,767,300 |
| 05 Dec 2023 | 101.00 | 105.00 | 91.00 | 101.00 | 101.00 | 17,958,163,300 |
| 04 Dec 2023 | 110.00 | 116.00 | 100.00 | 100.00 | 100.00 | 16,585,726,300 |
| 01 Dec 2023 | 100.00 | 109.00 | 98.00 | 109.00 | 109.00 | 13,428,030,100 |
| 30 Nov 2023 | 95.00 | 99.00 | 93.00 | 97.00 | 97.00 | 7,385,280,200 |
| 29 Nov 2023 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 3,080,840,600 |
| 28 Nov 2023 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | 3,143,885,400 |
| 27 Nov 2023 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 1,908,160,100 |
| 24 Nov 2023 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 4,614,062,100 |
| 23 Nov 2023 | 88.00 | 94.00 | 87.00 | 94.00 | 94.00 | 9,123,547,000 |
| 22 Nov 2023 | 88.00 | 89.00 | 82.00 | 84.00 | 84.00 | 6,607,513,200 |
| 21 Nov 2023 | 90.00 | 92.00 | 87.00 | 88.00 | 88.00 | 5,198,685,700 |
| 20 Nov 2023 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | 4,394,326,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.