PT GoTo Gojek Tokopedia Tbk (IDX:GOTO)
Indonesia · Delayed Price · Currency is IDR 65.00
-1.00 (-1.54%)
Aug 1, 2025, 4:14 PM WIB
IDX:GOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 3,039,895,900 |
| Jul 31, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 6,524,608,400 |
| Jul 30, 2025 | 59.00 | 64.00 | 58.00 | 64.00 | 64.00 | 8.47% | 6,540,042,400 |
| Jul 29, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 1,423,009,300 |
| Jul 28, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 3,567,335,000 |
| Jul 25, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 5,090,425,000 |
| Jul 24, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 3,405,743,000 |
| Jul 23, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 3,746,275,900 |
| Jul 22, 2025 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 2,602,475,000 |
| Jul 21, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 3,164,740,000 |
| Jul 18, 2025 | 60.00 | 61.00 | 56.00 | 58.00 | 58.00 | -3.33% | 8,325,688,300 |
| Jul 17, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 3,100,097,700 |
| Jul 16, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 1,317,626,000 |
| Jul 15, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 2,225,600,700 |
| Jul 14, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 2,366,012,400 |
| Jul 11, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 880,783,400 |
| Jul 10, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 859,690,100 |
| Jul 9, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 1,312,539,300 |
| Jul 8, 2025 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 1,498,231,100 |
| Jul 7, 2025 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 1,635,911,400 |
| Jul 4, 2025 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 2,412,187,900 |
| Jul 3, 2025 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 3,172,744,900 |
| Jul 2, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 4,064,954,000 |
| Jul 1, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 1,100,469,400 |
| Jun 30, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 3,299,879,000 |
| Jun 26, 2025 | 59.00 | 60.00 | 57.00 | 60.00 | 60.00 | 1.69% | 1,759,199,400 |
| Jun 25, 2025 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 2,379,301,100 |
| Jun 24, 2025 | 58.00 | 61.00 | 57.00 | 57.00 | 57.00 | - | 4,670,232,000 |
| Jun 23, 2025 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | -3.39% | 6,601,755,900 |
| Jun 20, 2025 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -3.28% | 11,574,545,200 |
| Jun 19, 2025 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 3,974,585,500 |
| Jun 18, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 2,434,505,700 |
| Jun 17, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,211,113,800 |
| Jun 16, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 2,745,897,400 |
| Jun 13, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 4,201,016,500 |
| Jun 12, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 3,337,707,200 |
| Jun 11, 2025 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 3.03% | 5,158,880,500 |
| Jun 10, 2025 | 62.00 | 67.00 | 62.00 | 66.00 | 66.00 | 8.20% | 8,602,718,000 |
| Jun 5, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 2,076,518,800 |
| Jun 4, 2025 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | - | 4,930,864,400 |
| Jun 3, 2025 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 4,777,848,900 |
| Jun 2, 2025 | 66.00 | 66.00 | 61.00 | 62.00 | 62.00 | -3.13% | 6,575,164,000 |
| May 28, 2025 | 67.00 | 67.00 | 62.00 | 64.00 | 64.00 | -3.03% | 10,590,370,000 |
| May 27, 2025 | 68.00 | 68.00 | 64.00 | 66.00 | 66.00 | -2.94% | 9,144,531,100 |
| May 26, 2025 | 72.00 | 72.00 | 64.00 | 68.00 | 68.00 | -5.56% | 14,901,151,700 |
| May 23, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 1,865,318,200 |
| May 22, 2025 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 3,954,705,700 |
| May 21, 2025 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 6,245,922,300 |
| May 20, 2025 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 5,141,754,300 |
| May 19, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 6,453,126,500 |