PT GoTo Gojek Tokopedia Tbk (GOTO.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
As of 09:41AM WIB. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 601,018,200 |
| Jun 25, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,216,509,800 |
| Jun 24, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,898,379,900 |
| Jun 21, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,090,430,900 |
| Jun 20, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,692,944,100 |
| Jun 19, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 9,357,880,800 |
| Jun 14, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 3,781,341,000 |
| Jun 13, 2024 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 6,275,740,200 |
| Jun 12, 2024 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | 4,916,057,200 |
| Jun 11, 2024 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 5,391,123,100 |
| Jun 10, 2024 | 58.00 | 59.00 | 50.00 | 56.00 | 56.00 | 12,293,676,100 |
| Jun 07, 2024 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 2,112,800,200 |
| Jun 06, 2024 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 3,653,448,500 |
| Jun 05, 2024 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 2,941,421,600 |
| Jun 04, 2024 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | 3,897,345,000 |
| Jun 03, 2024 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | 2,819,780,100 |
| May 31, 2024 | 68.00 | 70.00 | 65.00 | 65.00 | 65.00 | 8,579,592,100 |
| May 30, 2024 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | 4,459,371,700 |
| May 29, 2024 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | 2,986,520,500 |
| May 28, 2024 | 70.00 | 74.00 | 69.00 | 74.00 | 74.00 | 4,578,295,900 |
| May 27, 2024 | 67.00 | 72.00 | 66.00 | 70.00 | 70.00 | 6,008,134,500 |
| May 22, 2024 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 2,527,051,500 |
| May 21, 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1,189,219,500 |
| May 20, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 2,106,424,900 |
| May 17, 2024 | 65.00 | 69.00 | 64.00 | 66.00 | 66.00 | 4,139,900,700 |
| May 16, 2024 | 67.00 | 68.00 | 64.00 | 66.00 | 66.00 | 2,169,049,600 |
| May 15, 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1,437,856,700 |
| May 14, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 1,286,399,300 |
| May 13, 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 2,011,559,400 |
| May 08, 2024 | 65.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1,821,308,400 |
| May 07, 2024 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | 2,250,633,100 |
| May 06, 2024 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | 4,215,661,500 |
| May 03, 2024 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 4,524,284,200 |
| May 02, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1,609,394,400 |
| Apr 30, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,530,850,000 |
| Apr 29, 2024 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 2,183,315,600 |
| Apr 26, 2024 | 61.00 | 64.00 | 61.00 | 61.00 | 61.00 | 1,793,162,200 |
| Apr 25, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,395,079,800 |
| Apr 24, 2024 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 2,611,959,200 |
| Apr 23, 2024 | 59.00 | 63.00 | 59.00 | 61.00 | 61.00 | 3,051,562,600 |
| Apr 22, 2024 | 59.00 | 63.00 | 59.00 | 59.00 | 59.00 | 1,962,140,100 |
| Apr 19, 2024 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 3,167,130,600 |
| Apr 18, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,902,357,100 |
| Apr 17, 2024 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | 2,984,317,500 |
| Apr 16, 2024 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | 3,869,433,700 |
| Apr 05, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,149,877,400 |
| Apr 04, 2024 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1,093,429,800 |
| Apr 03, 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 1,190,322,400 |
| Apr 02, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2,224,757,900 |
| Apr 01, 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1,275,456,800 |
| Mar 28, 2024 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 1,875,306,700 |
| Mar 27, 2024 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | 1,824,211,100 |
| Mar 26, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 25, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 22, 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 1,404,851,500 |
| Mar 21, 2024 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | 2,407,379,900 |
| Mar 20, 2024 | 69.00 | 70.00 | 64.00 | 65.00 | 65.00 | 5,974,342,400 |
| Mar 19, 2024 | 74.00 | 75.00 | 70.00 | 72.00 | 72.00 | 3,124,615,500 |
| Mar 18, 2024 | 71.00 | 76.00 | 69.00 | 73.00 | 73.00 | 4,905,864,000 |
| Mar 15, 2024 | 70.00 | 71.00 | 68.00 | 71.00 | 71.00 | 11,303,727,700 |
| Mar 14, 2024 | 67.00 | 71.00 | 67.00 | 70.00 | 70.00 | 2,693,907,300 |
| Mar 13, 2024 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | 1,995,358,600 |
| Mar 08, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1,759,717,600 |
| Mar 07, 2024 | 74.00 | 75.00 | 67.00 | 70.00 | 70.00 | 6,569,707,300 |
| Mar 06, 2024 | 63.00 | 74.00 | 63.00 | 74.00 | 74.00 | 7,056,190,100 |
| Mar 05, 2024 | 64.00 | 67.00 | 63.00 | 63.00 | 63.00 | 2,393,361,600 |
| Mar 04, 2024 | 69.00 | 70.00 | 63.00 | 64.00 | 64.00 | 5,851,813,700 |
| Mar 01, 2024 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2,513,433,500 |
| Feb 29, 2024 | 75.00 | 75.00 | 69.00 | 71.00 | 71.00 | 7,046,461,300 |
| Feb 28, 2024 | 79.00 | 79.00 | 74.00 | 75.00 | 75.00 | 7,850,270,400 |
| Feb 27, 2024 | 78.00 | 81.00 | 76.00 | 80.00 | 80.00 | 4,767,376,600 |
| Feb 26, 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1,035,227,600 |
| Feb 23, 2024 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 2,076,412,600 |
| Feb 22, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1,520,811,700 |
| Feb 21, 2024 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 3,151,288,700 |
| Feb 20, 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1,983,019,100 |
| Feb 19, 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 3,548,941,500 |
| Feb 16, 2024 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | 2,159,032,500 |
| Feb 15, 2024 | 88.00 | 89.00 | 84.00 | 85.00 | 85.00 | 3,065,918,100 |
| Feb 13, 2024 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1,682,117,100 |
| Feb 12, 2024 | 86.00 | 90.00 | 85.00 | 86.00 | 86.00 | 5,204,585,300 |
| Feb 07, 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1,405,159,400 |
| Feb 06, 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 3,995,533,800 |
| Feb 05, 2024 | 90.00 | 91.00 | 84.00 | 84.00 | 84.00 | 3,604,246,900 |
| Feb 02, 2024 | 90.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1,905,803,800 |
| Feb 01, 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 5,426,951,900 |
| Jan 31, 2024 | 87.00 | 90.00 | 84.00 | 88.00 | 88.00 | 4,262,985,100 |
| Jan 30, 2024 | 78.00 | 88.00 | 78.00 | 87.00 | 87.00 | 6,031,069,200 |
| Jan 29, 2024 | 82.00 | 83.00 | 76.00 | 78.00 | 78.00 | 6,171,480,200 |
| Jan 26, 2024 | 84.00 | 85.00 | 81.00 | 82.00 | 82.00 | 2,392,268,900 |
| Jan 25, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 2,211,926,800 |
| Jan 24, 2024 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1,836,423,500 |
| Jan 23, 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 1,205,633,700 |
| Jan 22, 2024 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1,280,204,300 |
| Jan 19, 2024 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | 1,688,760,800 |
| Jan 18, 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 2,358,522,500 |
| Jan 17, 2024 | 90.00 | 90.00 | 83.00 | 87.00 | 87.00 | 8,685,343,600 |
| Jan 16, 2024 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 1,673,821,700 |
| Jan 15, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Jan 12, 2024 | 91.00 | 92.00 | 88.00 | 91.00 | 91.00 | 2,888,649,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.