PT GoTo Gojek Tokopedia Tbk (IDX:GOTO)
Indonesia · Delayed Price · Currency is IDR 27.00
-3.00 (-10.00%)
Oct 12, 2026, 4:14 PM WIB
IDX:GOTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 29.00 | 29.00 | 26.00 | 27.00 | 27.00 | -10.00% | 3,240,088,120 |
| Oct 9, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 12,917,896,600 |
| Oct 8, 2026 | 30.00 | 31.00 | 28.00 | 30.00 | 30.00 | - | 25,363,154,200 |
| Oct 7, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 12,843,222,300 |
| Oct 6, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 6.90% | 18,443,950,000 |
| Oct 5, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 18,949,400,000 |
| Oct 2, 2026 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | 7.14% | 97,532,075,600 |
| Oct 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -12.50% | 7,731,187,800 |
| Sep 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -13.51% | 857,223,700 |
| Sep 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -13.95% | 186,221,200 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 132,941,200 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,406,200 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,468,600 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,253,400 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,191,200 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 30,005,900 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,861,600 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,010,100 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,406,900 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,653,300 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,598,500 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,609,600 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,698,200 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 16,866,200 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,612,400 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 33,487,700 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,459,600 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,362,700 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,195,700 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,719,800 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 38,022,700 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 15,210,600 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 15,706,300 |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,339,200 |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,613,300 |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,191,000 |
| Aug 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,633,300 |
| Aug 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,585,100 |
| Aug 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 37,192,200 |
| Aug 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,945,800 |
| Aug 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 19,638,700 |
| Aug 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 22,086,800 |
| Aug 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 19,202,500 |
| Aug 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 47,265,600 |
| Aug 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 46,708,900 |
| Aug 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 35,469,600 |
| Aug 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 123,652,900 |
| Aug 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 46,203,700 |
| Aug 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 46,756,100 |
| Jul 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 45,918,300 |