PT GoTo Gojek Tokopedia Tbk (IDX:GOTO)
Indonesia
· Delayed Price · Currency is IDR 56.00
-1.00 (-1.75%)
Sep 29, 2025, 4:13 PM WIB
IDX:GOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 1,633,624,900 |
| Aug 19, 2025 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | -1.61% | 4,700,675,900 |
| Aug 15, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,688,001,200 |
| Aug 14, 2025 | 65.00 | 66.00 | 62.00 | 62.00 | 62.00 | -3.13% | 3,815,954,900 |
| Aug 13, 2025 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | -1.54% | 3,230,631,400 |
| Aug 12, 2025 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4.84% | 1,752,940,900 |
| Aug 11, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 1,588,436,600 |
| Aug 8, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 1,944,611,300 |
| Aug 7, 2025 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 2,490,347,000 |
| Aug 6, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,312,113,200 |
| Aug 5, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 1,329,202,900 |
| Aug 4, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,964,634,100 |
| Aug 1, 2025 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 3,039,895,900 |
| Jul 31, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 6,524,608,400 |
| Jul 30, 2025 | 59.00 | 64.00 | 58.00 | 64.00 | 64.00 | 8.47% | 6,540,042,400 |
| Jul 29, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 1,423,009,300 |
| Jul 28, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 3,567,335,000 |
| Jul 25, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 5,090,425,000 |
| Jul 24, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 3,405,743,000 |
| Jul 23, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 3,746,275,900 |
| Jul 22, 2025 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 2,602,475,000 |
| Jul 21, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 3,164,740,000 |
| Jul 18, 2025 | 60.00 | 61.00 | 56.00 | 58.00 | 58.00 | -3.33% | 8,325,688,300 |
| Jul 17, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 3,100,097,700 |