PT GoTo Gojek Tokopedia Tbk (IDX:GOTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
60.00
-1.00 (-1.64%)
Aug 27, 2025, 1:40 PM WIB

IDX:GOTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202560.0061.0059.0061.0061.001.67%7,395,943,700
Aug 25, 202561.0062.0060.0060.0060.00-1.64%1,569,532,300
Aug 22, 202560.0062.0060.0061.0061.00-2,296,703,100
Aug 21, 202561.0062.0059.0061.0061.00-2,876,999,000
Aug 20, 202561.0061.0060.0061.0061.00-1,633,624,900
Aug 19, 202563.0063.0059.0061.0061.00-1.61%4,700,675,900
Aug 15, 202563.0063.0061.0062.0062.00-2,688,001,200
Aug 14, 202565.0066.0062.0062.0062.00-3.13%3,815,954,900
Aug 13, 202567.0067.0063.0064.0064.00-1.54%3,230,631,400
Aug 12, 202562.0065.0062.0065.0065.004.84%1,752,940,900
Aug 11, 202562.0063.0061.0062.0062.00-1,588,436,600
Aug 8, 202563.0064.0061.0062.0062.00-1.59%1,944,611,300
Aug 7, 202565.0066.0063.0063.0063.00-3.08%2,490,347,000
Aug 6, 202565.0066.0064.0065.0065.00-1,312,113,200
Aug 5, 202564.0065.0063.0065.0065.003.17%1,329,202,900
Aug 4, 202565.0065.0063.0063.0063.00-3.08%1,964,634,100
Aug 1, 202565.0067.0063.0065.0065.00-3,039,895,900
Jul 31, 202565.0066.0063.0065.0065.001.56%6,524,608,400
Jul 30, 202559.0064.0058.0064.0064.008.47%6,540,042,400
Jul 29, 202559.0060.0058.0059.0059.00-1,423,009,300
Jul 28, 202558.0060.0058.0059.0059.001.72%3,567,335,000
Jul 25, 202559.0059.0057.0058.0058.00-1.69%5,090,425,000
Jul 24, 202559.0060.0058.0059.0059.00-1.67%3,405,743,000
Jul 23, 202558.0060.0058.0060.0060.003.45%3,746,275,900
Jul 22, 202557.0059.0057.0058.0058.001.75%2,602,475,000
Jul 21, 202558.0059.0056.0057.0057.00-1.72%3,164,740,000
Jul 18, 202560.0061.0056.0058.0058.00-3.33%8,325,688,300
Jul 17, 202560.0061.0059.0060.0060.001.69%3,100,097,700
Jul 16, 202559.0060.0058.0059.0059.00-1,317,626,000
Jul 15, 202559.0060.0058.0059.0059.00-2,225,600,700
Jul 14, 202559.0060.0058.0059.0059.00-2,366,012,400
Jul 11, 202560.0060.0059.0059.0059.00-1.67%880,783,400
Jul 10, 202560.0060.0059.0060.0060.001.69%859,690,100
Jul 9, 202559.0060.0058.0059.0059.00-1.67%1,312,539,300
Jul 8, 202560.0060.0058.0060.0060.00-1,498,231,100
Jul 7, 202560.0060.0058.0060.0060.001.69%1,635,911,400
Jul 4, 202557.0060.0057.0059.0059.003.51%2,412,187,900
Jul 3, 202557.0059.0057.0057.0057.00-3,172,744,900
Jul 2, 202558.0059.0056.0057.0057.00-3.39%4,064,954,000
Jul 1, 202559.0059.0058.0059.0059.001.72%1,100,469,400
Jun 30, 202561.0061.0058.0058.0058.00-3.33%3,299,879,000
Jun 26, 202559.0060.0057.0060.0060.001.69%1,759,199,400
Jun 25, 202558.0059.0057.0059.0059.003.51%2,379,301,100
Jun 24, 202558.0061.0057.0057.0057.00-4,670,232,000
Jun 23, 202558.0058.0055.0057.0057.00-3.39%6,601,755,900
Jun 20, 202561.0062.0058.0059.0059.00-3.28%11,574,545,200
Jun 19, 202563.0064.0060.0061.0061.00-3.17%3,974,585,500
Jun 18, 202564.0065.0063.0063.0063.00-1.56%2,434,505,700
Jun 17, 202564.0065.0063.0064.0064.00-1,211,113,800
Jun 16, 202564.0065.0063.0064.0064.00-2,745,897,400