PT GoTo Gojek Tokopedia Tbk (GOTO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 17 Nov 2023 | 86.00 | 88.00 | 84.00 | 84.00 | 84.00 | 2,981,278,100 |
| 16 Nov 2023 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2,298,431,700 |
| 15 Nov 2023 | 84.00 | 87.00 | 83.00 | 86.00 | 86.00 | 6,644,867,700 |
| 14 Nov 2023 | 78.00 | 82.00 | 76.00 | 81.00 | 81.00 | 5,498,986,700 |
| 13 Nov 2023 | 77.00 | 83.00 | 76.00 | 79.00 | 79.00 | 9,298,881,400 |
| 10 Nov 2023 | 75.00 | 78.00 | 74.00 | 76.00 | 76.00 | 3,357,085,400 |
| 09 Nov 2023 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1,518,268,000 |
| 08 Nov 2023 | 77.00 | 77.00 | 73.00 | 76.00 | 76.00 | 3,477,038,100 |
| 07 Nov 2023 | 78.00 | 78.00 | 73.00 | 77.00 | 77.00 | 4,504,171,300 |
| 06 Nov 2023 | 71.00 | 77.00 | 67.00 | 76.00 | 76.00 | 11,609,322,800 |
| 03 Nov 2023 | 73.00 | 78.00 | 69.00 | 70.00 | 70.00 | 12,357,064,800 |
| 02 Nov 2023 | 64.00 | 72.00 | 63.00 | 71.00 | 71.00 | 9,289,070,300 |
| 01 Nov 2023 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 5,268,048,300 |
| 31 Oct 2023 | 56.00 | 62.00 | 55.00 | 60.00 | 60.00 | 6,189,908,200 |
| 30 Oct 2023 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 3,227,537,700 |
| 27 Oct 2023 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 4,221,228,800 |
| 26 Oct 2023 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | 4,355,604,000 |
| 25 Oct 2023 | 63.00 | 64.00 | 60.00 | 60.00 | 60.00 | 2,333,212,100 |
| 24 Oct 2023 | 64.00 | 66.00 | 63.00 | 63.00 | 63.00 | 2,156,764,800 |
| 23 Oct 2023 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 4,144,242,600 |
| 20 Oct 2023 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | 5,213,928,100 |
| 19 Oct 2023 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3,617,021,300 |
| 18 Oct 2023 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | 3,065,112,200 |
| 17 Oct 2023 | 67.00 | 69.00 | 61.00 | 65.00 | 65.00 | 5,588,281,300 |
| 16 Oct 2023 | 66.00 | 70.00 | 54.00 | 66.00 | 66.00 | 18,896,754,400 |
| 13 Oct 2023 | 73.00 | 75.00 | 66.00 | 67.00 | 67.00 | 8,916,016,400 |
| 12 Oct 2023 | 79.00 | 80.00 | 71.00 | 73.00 | 73.00 | 7,212,174,800 |
| 11 Oct 2023 | 82.00 | 83.00 | 79.00 | 79.00 | 79.00 | 4,908,844,300 |
| 10 Oct 2023 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 933,401,300 |
| 09 Oct 2023 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1,248,266,200 |
| 06 Oct 2023 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1,962,597,700 |
| 05 Oct 2023 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 2,428,232,100 |
| 04 Oct 2023 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 3,138,177,300 |
| 03 Oct 2023 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | 2,448,384,100 |
| 02 Oct 2023 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 986,519,300 |
| 29 Sept 2023 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | 2,859,965,800 |
| 27 Sept 2023 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 2,659,270,500 |
| 26 Sept 2023 | 91.00 | 92.00 | 87.00 | 87.00 | 87.00 | 5,154,826,100 |
| 25 Sept 2023 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 1,603,642,100 |
| 22 Sept 2023 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | 1,058,373,800 |
| 21 Sept 2023 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 1,530,818,800 |
| 20 Sept 2023 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 1,687,125,100 |
| 19 Sept 2023 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 550,038,500 |
| 18 Sept 2023 | 91.00 | 94.00 | 90.00 | 92.00 | 92.00 | 1,348,133,400 |
| 15 Sept 2023 | 89.00 | 93.00 | 88.00 | 92.00 | 92.00 | 3,597,333,200 |
| 14 Sept 2023 | 88.00 | 91.00 | 87.00 | 88.00 | 88.00 | 1,489,175,200 |
| 13 Sept 2023 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | 1,593,539,700 |
| 12 Sept 2023 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1,606,448,800 |
| 11 Sept 2023 | 93.00 | 93.00 | 86.00 | 89.00 | 89.00 | 3,471,215,900 |
| 08 Sept 2023 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 1,383,698,800 |
| 07 Sept 2023 | 92.00 | 99.00 | 92.00 | 94.00 | 94.00 | 5,148,035,100 |
| 06 Sept 2023 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1,162,712,100 |
| 05 Sept 2023 | 92.00 | 94.00 | 90.00 | 90.00 | 90.00 | 1,187,086,600 |
| 04 Sept 2023 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | 781,467,500 |
| 01 Sept 2023 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1,217,262,200 |
| 31 Aug 2023 | 92.00 | 96.00 | 90.00 | 96.00 | 96.00 | 7,823,385,500 |
| 30 Aug 2023 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1,791,810,200 |
| 29 Aug 2023 | 85.00 | 92.00 | 84.00 | 91.00 | 91.00 | 5,895,349,700 |
| 28 Aug 2023 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1,258,556,100 |
| 25 Aug 2023 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 1,891,515,700 |
| 24 Aug 2023 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 2,139,426,800 |
| 23 Aug 2023 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 2,971,228,900 |
| 22 Aug 2023 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | 1,829,490,700 |
| 21 Aug 2023 | 92.00 | 94.00 | 88.00 | 88.00 | 88.00 | 3,285,717,900 |
| 18 Aug 2023 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 2,036,158,900 |
| 16 Aug 2023 | 98.00 | 98.00 | 92.00 | 93.00 | 93.00 | 2,982,317,700 |
| 15 Aug 2023 | 91.00 | 97.00 | 91.00 | 97.00 | 97.00 | 3,623,598,700 |
| 14 Aug 2023 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1,782,689,300 |
| 11 Aug 2023 | 95.00 | 96.00 | 90.00 | 91.00 | 91.00 | 3,487,818,100 |
| 10 Aug 2023 | 93.00 | 98.00 | 91.00 | 94.00 | 94.00 | 4,564,040,400 |
| 09 Aug 2023 | 103.00 | 104.00 | 92.00 | 93.00 | 93.00 | 8,576,395,700 |
| 08 Aug 2023 | 108.00 | 109.00 | 103.00 | 104.00 | 104.00 | 3,338,224,900 |
| 07 Aug 2023 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1,725,214,800 |
| 04 Aug 2023 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,223,271,700 |
| 03 Aug 2023 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,560,053,200 |
| 02 Aug 2023 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 2,203,219,400 |
| 01 Aug 2023 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 1,685,088,000 |
| 31 Jul 2023 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2,236,846,500 |
| 28 Jul 2023 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 1,045,859,700 |
| 27 Jul 2023 | 113.00 | 115.00 | 111.00 | 111.00 | 111.00 | 1,293,790,200 |
| 26 Jul 2023 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,549,526,400 |
| 25 Jul 2023 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 2,132,764,100 |
| 24 Jul 2023 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 2,390,622,100 |
| 21 Jul 2023 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,724,153,900 |
| 20 Jul 2023 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,291,403,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.