PT GoTo Gojek Tokopedia Tbk (IDX:GOTO)
Indonesia · Delayed Price · Currency is IDR 59.00
-1.00 (-1.67%)
Oct 31, 2025, 2:50 PM WIB
IDX:GOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 7.14% | 4,293,505,004 |
| Oct 29, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 924,175,900 |
| Oct 28, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 1,717,311,400 |
| Oct 27, 2025 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 5,325,151,600 |
| Oct 24, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 865,633,200 |
| Oct 23, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 1,122,900,600 |
| Oct 22, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 1,072,230,600 |
| Oct 21, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 1,916,916,800 |
| Oct 20, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 3,051,389,000 |
| Oct 17, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 2,350,367,900 |
| Oct 16, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,139,962,100 |
| Oct 15, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 2,080,781,400 |
| Oct 14, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 3,714,276,300 |
| Oct 13, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 2,250,752,100 |
| Oct 10, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 1,869,557,400 |
| Oct 9, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 1,552,248,700 |
| Oct 8, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 985,459,900 |
| Oct 7, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 2,119,953,500 |
| Oct 6, 2025 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | - | 4,537,385,900 |
| Oct 3, 2025 | 55.00 | 58.00 | 54.00 | 57.00 | 57.00 | 5.56% | 8,175,859,900 |
| Oct 2, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 1,790,087,100 |
| Oct 1, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 3,502,080,800 |
| Sep 30, 2025 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -3.57% | 3,758,567,500 |
| Sep 29, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,739,822,200 |
| Sep 26, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 3,564,352,500 |
| Sep 25, 2025 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 3.77% | 6,438,375,700 |
| Sep 24, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 1,352,485,600 |
| Sep 23, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 4,157,100,100 |
| Sep 22, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 2,383,689,900 |
| Sep 19, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 8,566,178,900 |
| Sep 18, 2025 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 3,626,324,000 |
| Sep 17, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 1,490,814,900 |
| Sep 16, 2025 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 5,081,307,500 |
| Sep 15, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 1,680,677,100 |
| Sep 12, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 1,246,327,000 |
| Sep 11, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 2,362,188,800 |
| Sep 10, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 1,415,389,400 |
| Sep 9, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 3,224,398,200 |
| Sep 8, 2025 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 1,947,303,100 |
| Sep 4, 2025 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 1,621,019,900 |
| Sep 3, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 1,273,540,500 |
| Sep 2, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 1,376,538,200 |
| Sep 1, 2025 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 2,405,006,300 |
| Aug 29, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 3,597,693,700 |
| Aug 28, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 911,818,300 |
| Aug 27, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,096,892,600 |
| Aug 26, 2025 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 7,395,943,700 |
| Aug 25, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,569,532,300 |
| Aug 22, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 2,296,703,100 |
| Aug 21, 2025 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 2,876,999,000 |