New Zealand markets closed

PT GoTo Gojek Tokopedia Tbk (GOTO.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
108.00+13.00 (+13.68%)
At close: 04:14PM WIB
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202397.00110.0094.00108.00108.0013,024,490,900
07 Dec 202392.0097.0087.0095.0095.0010,304,424,500
06 Dec 2023103.00103.0091.0092.0092.0012,740,767,300
05 Dec 2023101.00105.0091.00101.00101.0017,958,163,300
04 Dec 2023110.00116.00100.00100.00100.0016,585,726,300
01 Dec 2023100.00109.0098.00109.00109.0013,428,030,100
30 Nov 202395.0099.0093.0097.0097.007,385,280,200
29 Nov 202392.0094.0091.0094.0094.003,080,840,600
28 Nov 202395.0095.0091.0091.0091.003,143,885,400
27 Nov 202395.0096.0094.0095.0095.001,908,160,100
24 Nov 202394.0096.0093.0094.0094.004,614,062,100
23 Nov 202388.0094.0087.0094.0094.009,123,547,000
22 Nov 202388.0089.0082.0084.0084.006,607,513,200
21 Nov 202390.0092.0087.0088.0088.005,198,685,700
20 Nov 202385.0089.0085.0089.0089.004,394,326,900
17 Nov 202386.0088.0084.0084.0084.002,981,278,100
16 Nov 202386.0087.0084.0086.0086.002,298,431,700
15 Nov 202384.0087.0083.0086.0086.006,644,867,700
14 Nov 202378.0082.0076.0081.0081.005,498,986,700
13 Nov 202377.0083.0076.0079.0079.009,298,881,400
10 Nov 202375.0078.0074.0076.0076.003,357,085,400
09 Nov 202375.0076.0074.0075.0075.001,518,268,000
08 Nov 202377.0077.0073.0076.0076.003,477,038,100
07 Nov 202378.0078.0073.0077.0077.004,504,171,300
06 Nov 202371.0077.0067.0076.0076.0011,609,322,800
03 Nov 202373.0078.0069.0070.0070.0012,357,064,800
02 Nov 202364.0072.0063.0071.0071.009,289,070,300
01 Nov 202361.0064.0060.0062.0062.005,268,048,300
31 Oct 202356.0062.0055.0060.0060.006,189,908,200
30 Oct 202356.0058.0055.0056.0056.003,227,537,700
27 Oct 202356.0058.0055.0056.0056.004,221,228,800
26 Oct 202360.0060.0056.0057.0057.004,355,604,000
25 Oct 202363.0064.0060.0060.0060.002,333,212,100
24 Oct 202364.0066.0063.0063.0063.002,156,764,800
23 Oct 202361.0065.0061.0063.0063.004,144,242,600
20 Oct 202361.0062.0058.0060.0060.005,213,928,100
19 Oct 202363.0066.0062.0064.0064.003,617,021,300
18 Oct 202365.0066.0062.0063.0063.003,065,112,200
17 Oct 202367.0069.0061.0065.0065.005,588,281,300
16 Oct 202366.0070.0054.0066.0066.0018,896,754,400
13 Oct 202373.0075.0066.0067.0067.008,916,016,400
12 Oct 202379.0080.0071.0073.0073.007,212,174,800
11 Oct 202382.0083.0079.0079.0079.004,908,844,300
10 Oct 202384.0084.0082.0082.0082.00933,401,300
09 Oct 202383.0084.0082.0083.0083.001,248,266,200
06 Oct 202385.0085.0083.0084.0084.001,962,597,700
05 Oct 202383.0086.0083.0084.0084.002,428,232,100
04 Oct 202383.0084.0082.0082.0082.003,138,177,300
03 Oct 202385.0086.0083.0083.0083.002,448,384,100
02 Oct 202385.0087.0085.0085.0085.00986,519,300
29 Sept 202385.0087.0084.0085.0085.002,859,965,800
27 Sept 202387.0088.0085.0086.0086.002,659,270,500
26 Sept 202391.0092.0087.0087.0087.005,154,826,100
25 Sept 202388.0089.0087.0087.0087.001,603,642,100
22 Sept 202388.0090.0087.0087.0087.001,058,373,800
21 Sept 202390.0091.0087.0088.0088.001,530,818,800
20 Sept 202390.0093.0090.0090.0090.001,687,125,100
19 Sept 202391.0092.0090.0090.0090.00550,038,500
18 Sept 202391.0094.0090.0092.0092.001,348,133,400
15 Sept 202389.0093.0088.0092.0092.003,597,333,200
14 Sept 202388.0091.0087.0088.0088.001,489,175,200
13 Sept 202388.0090.0086.0087.0087.001,593,539,700
12 Sept 202389.0089.0086.0088.0088.001,606,448,800
11 Sept 202393.0093.0086.0089.0089.003,471,215,900
08 Sept 202394.0095.0092.0093.0093.001,383,698,800
07 Sept 202392.0099.0092.0094.0094.005,148,035,100
06 Sept 202390.0092.0089.0091.0091.001,162,712,100
05 Sept 202392.0094.0090.0090.0090.001,187,086,600
04 Sept 202395.0096.0092.0093.0093.00781,467,500
01 Sept 202395.0097.0094.0095.0095.001,217,262,200
31 Aug 202392.0096.0090.0096.0096.007,823,385,500
30 Aug 202392.0093.0090.0091.0091.001,791,810,200
29 Aug 202385.0092.0084.0091.0091.005,895,349,700
28 Aug 202385.0085.0083.0085.0085.001,258,556,100
25 Aug 202385.0086.0084.0084.0084.001,891,515,700
24 Aug 202386.0087.0084.0085.0085.002,139,426,800
23 Aug 202389.0090.0085.0086.0086.002,971,228,900
22 Aug 202388.0090.0088.0088.0088.001,829,490,700
21 Aug 202392.0094.0088.0088.0088.003,285,717,900
18 Aug 202392.0094.0091.0092.0092.002,036,158,900
16 Aug 202398.0098.0092.0093.0093.002,982,317,700
15 Aug 202391.0097.0091.0097.0097.003,623,598,700
14 Aug 202392.0093.0090.0091.0091.001,782,689,300
11 Aug 202395.0096.0090.0091.0091.003,487,818,100
10 Aug 202393.0098.0091.0094.0094.004,564,040,400
09 Aug 2023103.00104.0092.0093.0093.008,576,395,700
08 Aug 2023108.00109.00103.00104.00104.003,338,224,900
07 Aug 2023108.00109.00106.00109.00109.001,725,214,800
04 Aug 2023108.00110.00107.00108.00108.001,223,271,700
03 Aug 2023108.00110.00108.00109.00109.001,560,053,200
02 Aug 2023112.00113.00109.00109.00109.002,203,219,400
01 Aug 2023113.00115.00112.00112.00112.001,685,088,000
31 Jul 2023111.00113.00109.00113.00113.002,236,846,500
28 Jul 2023111.00113.00111.00111.00111.001,045,859,700
27 Jul 2023113.00115.00111.00111.00111.001,293,790,200
26 Jul 2023114.00115.00112.00113.00113.001,549,526,400
25 Jul 2023111.00115.00111.00114.00114.002,132,764,100
24 Jul 2023112.00113.00110.00111.00111.002,390,622,100
21 Jul 2023113.00114.00111.00113.00113.001,724,153,900
20 Jul 2023115.00116.00114.00114.00114.001,291,403,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...