PT GoTo Gojek Tokopedia Tbk(ID:GOTO)
Rp25.000.00 (0.00%)
ID:GOTO
PT GoTo Gojek Tokopedia Tbk historical prices
Rp25.00
At close:0.00 (0.00%)
PT GoTo Gojek Tokopedia Tbk (GOTO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | 0.00% | 10,348,432,000 | 1.57 |
| Nov 10, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | +4.17% | 1,375,555,100 | 0.21 |
| Nov 09, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | +4.17% | 3,615,224,500 | 0.56 |
| Nov 06, 2026 | 24.00 | 32.00 | 24.00 | 24.00 | 24.00 | 0.00% | 26,863,308,000 | 4.42 |
| Nov 05, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | 0.00% | 1,940,101,400 | 0.32 |
| Nov 04, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 0.00% | 4,806,619,500 | 0.81 |
| Nov 03, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 0.00% | 3,776,820,000 | 0.64 |
| Nov 02, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | 0.00% | 4,313,552,000 | 0.74 |
| Oct 30, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | +4.35% | 17,135,204,000 | 3.08 |
| Oct 29, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 3,893,882,400 | 0.71 |
| Oct 28, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 0.00% | 5,301,531,600 | 0.98 |
| Oct 27, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,290,967,600 | 1.18 |
| Oct 26, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 0.00% | 2,451,208,000 | 0.46 |
| Oct 23, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 0.00% | 13,834,145,000 | 2.73 |
| Oct 22, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 5,648,855,600 | 1.13 |
| Oct 21, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 2,813,091,300 | 0.57 |
| Oct 20, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | +8.33% | 8,537,936,000 | 1.78 |
| Oct 19, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 9,560,580,000 | 2.05 |
| Oct 16, 2026 | 23.00 | 27.00 | 23.00 | 25.00 | 25.00 | -7.41% | 42,657,972,000 | 10.73 |
| Oct 15, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | -3.57% | 5,443,007,500 | 1.40 |
| Oct 14, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | +3.70% | 9,369,136,000 | 2.50 |
| Oct 13, 2026 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | 0.00% | 11,323,076,000 | 3.18 |
| Oct 12, 2026 | 29.00 | 30.00 | 26.00 | 27.00 | 27.00 | -10.00% | 28,057,825,000 | 9.00 |
| Oct 09, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.00% | 12,917,897,000 | 4.43 |
| Oct 08, 2026 | 30.00 | 31.00 | 28.00 | 30.00 | 30.00 | 0.00% | 25,363,155,000 | 10.09 |
| Oct 07, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 12,843,222,000 | 5.55 |
| Oct 06, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | +6.90% | 18,443,954,000 | 9.10 |
| Oct 05, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 18,949,409,000 | 10.95 |
| Oct 02, 2026 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | +7.14% | 97,541,480,000 | 532.29 |
| Oct 01, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -12.50% | 7,731,187,700 | 127.40 |
| Sep 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -13.51% | 857,223,700 | 18.11 |
| Sep 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -13.95% | 186,221,200 | 4.18 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 132,941,200 | 3.09 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 4,406,200 | 0.09 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 3,472,900 | 0.07 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 4,253,400 | 0.09 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 9,191,200 | 0.19 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 30,011,000 | 0.61 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 8,861,600 | 0.17 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 2,010,100 | 0.04 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 5,406,900 | 0.07 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 4,653,300 | 0.05 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 13,598,500 | 0.14 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 3,016,900 | 0.03 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 13,698,200 | 0.14 |
| Sep 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 16,866,200 | 0.17 |
| Sep 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 9,295,200 | 0.09 |
| Sep 07, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 33,487,700 | 0.31 |
| Sep 04, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 9,459,600 | 0.08 |
| Sep 03, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 8,362,700 | 0.07 |
