GOTO.JK - PT GoTo Gojek Tokopedia Tbk

Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2023110.00110.00104.00105.00105.003,090,031,900
30 May 2023109.00112.00108.00109.00109.005,728,320,300
29 May 2023104.00109.00103.00108.00108.004,966,821,400
26 May 2023112.00112.00104.00104.00104.003,861,463,800
25 May 2023113.00114.00111.00111.00111.004,305,481,100
24 May 2023114.00114.00112.00114.00114.003,619,630,900
23 May 2023115.00115.00113.00115.00115.004,251,378,800
22 May 2023115.00117.00114.00114.00114.004,221,737,600
19 May 2023114.00116.00113.00115.00115.004,214,466,700
17 May 2023118.00120.00113.00113.00113.005,592,195,100
16 May 2023117.00119.00117.00118.00118.003,021,416,700
15 May 2023116.00118.00115.00117.00117.003,716,716,500
12 May 2023119.00119.00115.00116.00116.007,321,741,000
11 May 2023118.00120.00112.00116.00116.005,732,919,300
10 May 2023110.00118.00109.00118.00118.005,983,231,300
09 May 2023108.00112.00106.00109.00109.004,161,078,000
08 May 2023107.00110.00104.00106.00106.004,112,031,600
05 May 2023109.00110.00104.00106.00106.003,105,323,400
04 May 202399.00110.0098.00109.00109.003,535,125,100
03 May 2023103.00103.0098.00100.00100.001,867,045,500
02 May 2023104.00106.00102.00103.00103.001,548,215,600
28 Apr 2023101.00105.00101.00104.00104.002,867,792,700
27 Apr 202395.00104.0095.0099.0099.005,844,603,100
26 Apr 202394.0096.0092.0095.0095.001,838,524,300
18 Apr 202393.0095.0092.0095.0095.00956,749,500
17 Apr 202393.0094.0092.0092.0092.001,182,628,900
14 Apr 202392.0097.0092.0092.0092.003,840,963,100
13 Apr 202389.0093.0089.0091.0091.005,114,014,300
12 Apr 202399.0099.0093.0093.0093.004,216,335,000
11 Apr 202392.00100.0089.0099.0099.005,972,809,700
10 Apr 2023100.00101.0094.0094.0094.003,935,236,200
06 Apr 2023107.00107.00100.00101.00101.007,189,254,300
05 Apr 2023110.00111.00106.00107.00107.001,998,405,100
04 Apr 2023111.00111.00108.00110.00110.001,524,521,400
03 Apr 2023110.00112.00108.00110.00110.002,344,341,500
31 Mar 2023113.00113.00109.00109.00109.003,043,461,400
30 Mar 2023117.00118.00112.00112.00112.002,525,410,300
29 Mar 2023118.00119.00115.00116.00116.002,192,202,900
28 Mar 2023116.00118.00115.00118.00118.001,526,839,400
27 Mar 2023115.00117.00113.00115.00115.001,562,022,400
24 Mar 2023112.00115.00111.00115.00115.003,269,322,300
21 Mar 2023105.00111.00103.00110.00110.004,671,194,300
20 Mar 2023115.00116.00108.00108.00108.002,667,209,800
17 Mar 2023119.00121.00113.00116.00116.0058,034,016,600
16 Mar 2023121.00121.00116.00117.00117.002,961,356,000
15 Mar 2023124.00125.00119.00121.00121.003,063,900,200
14 Mar 2023126.00127.00118.00121.00121.003,851,197,200
13 Mar 2023124.00129.00121.00126.00126.004,384,992,200
10 Mar 2023128.00129.00123.00125.00125.002,283,679,700
09 Mar 2023131.00132.00128.00129.00129.001,922,759,300
08 Mar 2023129.00131.00126.00130.00130.004,196,129,100
07 Mar 2023129.00132.00128.00129.00129.003,779,176,100
06 Mar 2023125.00129.00124.00128.00128.003,551,983,600
03 Mar 2023123.00124.00122.00124.00124.002,184,394,100
02 Mar 2023122.00125.00120.00121.00121.002,721,105,200
01 Mar 2023119.00123.00118.00122.00122.003,981,849,100
28 Feb 2023118.00119.00114.00118.00118.003,160,179,500
27 Feb 2023120.00122.00117.00118.00118.002,277,082,600
24 Feb 2023118.00122.00116.00120.00120.002,348,456,200
23 Feb 2023118.00119.00115.00116.00116.001,792,359,400
22 Feb 2023119.00120.00113.00116.00116.004,225,445,100
21 Feb 2023122.00123.00120.00121.00121.002,981,870,500
20 Feb 2023127.00128.00120.00122.00122.006,521,473,000
17 Feb 2023122.00127.00122.00125.00125.007,262,941,800
16 Feb 2023121.00122.00118.00121.00121.003,464,330,000
15 Feb 2023120.00120.00115.00118.00118.002,267,807,300
14 Feb 2023118.00122.00117.00119.00119.003,119,397,900
13 Feb 2023102.00117.00102.00116.00116.0010,381,585,300
10 Feb 2023105.00105.00105.00105.00105.00803,642,100
09 Feb 2023121.00123.00112.00112.00112.004,732,017,300
08 Feb 2023124.00125.00119.00120.00120.002,752,037,500
07 Feb 2023120.00127.00120.00123.00123.003,152,141,000
06 Feb 2023124.00124.00120.00120.00120.001,838,131,300
03 Feb 2023125.00128.00122.00124.00124.004,983,617,500
02 Feb 2023115.00125.00114.00124.00124.006,121,060,400
01 Feb 2023112.00115.00111.00113.00113.001,700,371,800
31 Jan 2023111.00113.00109.00112.00112.002,929,808,600
30 Jan 2023117.00117.00112.00113.00113.001,662,060,700
27 Jan 2023115.00118.00115.00117.00117.002,461,734,200
26 Jan 2023115.00117.00114.00115.00115.002,412,800,600
25 Jan 2023119.00121.00114.00117.00117.005,141,106,500
24 Jan 2023115.00120.00113.00119.00119.006,586,988,600
20 Jan 2023116.00118.00111.00114.00114.004,169,642,200
19 Jan 2023113.00116.00111.00115.00115.002,689,869,700
18 Jan 2023115.00118.00111.00114.00114.004,022,915,200
17 Jan 2023108.00117.00107.00114.00114.007,642,543,700
16 Jan 2023105.00107.00103.00107.00107.003,602,544,900
13 Jan 202397.00107.0096.00105.00105.006,370,530,700
12 Jan 202395.0098.0093.0097.0097.002,508,642,100
11 Jan 202395.0096.0093.0094.0094.00632,614,500
10 Jan 202393.0096.0092.0095.0095.001,876,902,000
09 Jan 202395.0096.0091.0093.0093.001,911,356,800
06 Jan 202392.0095.0091.0095.0095.00802,624,500
05 Jan 202396.0096.0091.0092.0092.001,795,026,400
04 Jan 202395.0097.0093.0096.0096.001,816,437,300
03 Jan 202393.0097.0093.0095.0095.002,761,729,900
02 Jan 202391.0094.0091.0093.0093.00897,258,100
30 Dec 202297.0097.0091.0091.0091.002,801,920,800
29 Dec 202291.0099.0090.0097.0097.004,103,905,500
28 Dec 202291.0092.0089.0091.0091.001,870,751,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...