PT GoTo Gojek Tokopedia Tbk (IDX:GOTO)
Indonesia · Delayed Price · Currency is IDR 24.00
+1.00 (4.35%)
Oct 30, 2026, 4:14 PM WIB
IDX:GOTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | 4.35% | 17,135,200,000 |
| Oct 29, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 3,893,882,400 |
| Oct 28, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 5,301,531,900 |
| Oct 27, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,290,967,500 |
| Oct 26, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 2,451,208,000 |
| Oct 23, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 13,834,144,600 |
| Oct 22, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 5,648,855,300 |
| Oct 21, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,813,091,200 |
| Oct 20, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 8,537,935,900 |
| Oct 19, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 9,560,580,200 |
| Oct 16, 2026 | 23.00 | 27.00 | 23.00 | 25.00 | 25.00 | -7.41% | 42,657,707,400 |
| Oct 15, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | -3.57% | 5,443,007,700 |
| Oct 14, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 9,369,136,400 |
| Oct 13, 2026 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | - | 11,323,075,500 |
| Oct 12, 2026 | 29.00 | 30.00 | 26.00 | 27.00 | 27.00 | -10.00% | 28,057,826,200 |
| 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 |