PT GoTo Gojek Tokopedia Tbk (IDX:GOTO)
Indonesia · Delayed Price · Currency is IDR 54.00
-1.00 (-1.82%)
Apr 30, 2026, 4:14 PM WIB
IDX:GOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 56.00 | 57.00 | 53.00 | 54.00 | 54.00 | -1.82% | 9,260,650,000 |
| Apr 29, 2026 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | 3.77% | 7,685,000,000 |
| Apr 28, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 1,376,193,000 |
| Apr 27, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 2,799,103,000 |
| Apr 24, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 3,359,907,000 |
| Apr 23, 2026 | 57.00 | 57.00 | 53.00 | 54.00 | 54.00 | -3.57% | 3,728,384,000 |
| Apr 22, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 3,432,657,000 |
| Apr 21, 2026 | 54.00 | 57.00 | 53.00 | 56.00 | 56.00 | 5.66% | 5,512,536,000 |
| Apr 20, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 5,355,375,000 |
| Apr 17, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 1,112,749,000 |
| Apr 16, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 1,887,231,000 |
| Apr 15, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 2,258,999,000 |
| Apr 14, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 1,611,484,000 |
| Apr 13, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 4,235,010,000 |
| Apr 10, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 3,341,817,000 |
| Apr 9, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 1,148,415,000 |
| Apr 8, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 5,218,807,000 |
| Apr 7, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2,472,509,000 |
| Apr 6, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 3,043,071,000 |
| Apr 2, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 1,867,843,000 |
| Apr 1, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 3,587,278,000 |
| Mar 31, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,837,937,600 |
| Mar 30, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 3,209,633,000 |
| Mar 27, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2,800,261,000 |
| Mar 26, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 4,495,899,000 |
| Mar 25, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 3.92% | 9,934,432,000 |
| 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 |