PT GoTo Gojek Tokopedia Tbk (IDX:GOTO)
Indonesia · Delayed Price · Currency is IDR 51.00
-1.00 (-1.92%)
At close: Mar 17, 2026
IDX:GOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 4,306,491,000 |
| Mar 16, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -5.45% | 6,367,062,000 |
| Mar 13, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | -1.79% | 3,802,932,000 |
| Mar 12, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 3,371,578,000 |
| Mar 11, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.64% | 2,674,436,000 |
| Mar 10, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 3,339,213,000 |
| Mar 9, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | -1.79% | 6,992,951,000 |
| Mar 6, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 4,466,807,000 |
| Mar 5, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 1,947,450,000 |
| Mar 4, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 5,917,790,000 |
| Mar 3, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 2,822,721,000 |
| Mar 2, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -3.28% | 3,939,486,000 |
| Feb 27, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 5,304,076,000 |
| Feb 26, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 2,397,940,000 |
| Feb 25, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,364,624,000 |
| Feb 24, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,555,906,000 |
| Feb 23, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 5,806,516,000 |
| Feb 20, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 5,194,005,000 |
| Feb 19, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 2,247,439,000 |
| Feb 18, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 4,716,637,000 |
| Feb 13, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 4,200,024,000 |
| Feb 12, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 1,419,829,000 |
| Feb 11, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 3,907,787,000 |
| Feb 10, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 4,569,551,000 |
| Feb 9, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 1,596,488,000 |
| Feb 6, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 2,643,183,000 |
| Feb 5, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 2,841,007,000 |
| Feb 4, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,039,789,000 |
| Feb 3, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 2,063,709,000 |
| Feb 2, 2026 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -4.69% | 4,681,091,000 |
| Jan 30, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 4,190,742,000 |
| Jan 29, 2026 | 60.00 | 63.00 | 55.00 | 63.00 | 63.00 | 5.00% | 15,220,460,000 |
| Jan 28, 2026 | 62.00 | 64.00 | 58.00 | 60.00 | 60.00 | -7.69% | 10,963,550,000 |
| Jan 27, 2026 | 60.00 | 65.00 | 58.00 | 65.00 | 65.00 | 8.33% | 12,307,760,000 |
| Jan 26, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 4,896,210,000 |
| Jan 23, 2026 | 62.00 | 62.00 | 58.00 | 60.00 | 60.00 | -3.23% | 8,845,549,000 |
| Jan 22, 2026 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | -3.13% | 8,304,665,000 |
| Jan 21, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 7,269,276,000 |
| Jan 20, 2026 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 5,220,116,000 |
| Jan 19, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 7,028,239,000 |
| Jan 15, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 5,561,512,000 |
| Jan 14, 2026 | 68.00 | 73.00 | 68.00 | 69.00 | 69.00 | 2.99% | 18,437,370,000 |
| Jan 13, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 3,132,891,000 |
| Jan 12, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 3,384,389,000 |
| Jan 9, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 3,299,187,000 |
| Jan 8, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 2,604,022,000 |
| Jan 7, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 4,281,637,000 |
| Jan 6, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 3,387,609,000 |
| Jan 5, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 8,987,343,000 |
| Jan 2, 2026 | 64.00 | 69.00 | 63.00 | 69.00 | 69.00 | 7.81% | 7,020,202,000 |