PT GoTo Gojek Tokopedia Tbk (IDX:GOTO)
Indonesia
· Delayed Price · Currency is IDR 64.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:GOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,794,410,000 |
| Dec 4, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 1,341,546,000 |
| Dec 3, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 1,956,436,000 |
| Dec 2, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 4,418,422,000 |
| Dec 1, 2025 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 4.69% | 4,333,478,000 |
| Nov 28, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 2,270,637,000 |
| Nov 27, 2025 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 2,847,805,000 |
| Nov 26, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,781,677,000 |
| Nov 25, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 2,198,091,000 |
| Nov 24, 2025 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | 1.56% | 12,188,500,000 |
| Nov 21, 2025 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 6.67% | 5,357,554,000 |
| Nov 20, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 2,875,493,000 |
| Nov 19, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,613,895,000 |
| Nov 18, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,441,374,000 |
| Nov 17, 2025 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | -4.62% | 4,772,617,000 |
| Nov 14, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 2,688,127,000 |
| Nov 13, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 5,228,092,000 |
| Nov 12, 2025 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | -2.99% | 6,511,203,000 |
| Nov 11, 2025 | 68.00 | 70.00 | 65.00 | 67.00 | 67.00 | - | 10,123,930,000 |
| Nov 10, 2025 | 64.00 | 69.00 | 64.00 | 67.00 | 67.00 | 9.84% | 14,345,480,000 |
| Nov 7, 2025 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 3,833,751,000 |
| Nov 6, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,792,568,000 |
| Nov 5, 2025 | 57.00 | 63.00 | 56.00 | 62.00 | 62.00 | 8.77% | 11,797,410,000 |
| Nov 4, 2025 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 2,872,514,000 |
| Nov 3, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 1,787,709,000 |
| Oct 31, 2025 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 4,058,420,000 |
| Oct 30, 2025 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 7.14% | 10,550,240,000 |
| Oct 29, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 924,175,800 |
| Oct 28, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 1,717,311,000 |
| Oct 27, 2025 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 5,325,151,000 |
| 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% | 1,122,900,000 |
| Oct 22, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 1,072,230,000 |
| Oct 21, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 1,916,916,000 |
| 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 | - | 2,350,367,000 |
| Oct 16, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,139,962,000 |
| Oct 15, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 2,080,781,000 |
| Oct 14, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 3,714,276,000 |
| Oct 13, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 2,250,752,000 |
| Oct 10, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 1,869,557,000 |
| Oct 9, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 1,552,248,000 |
| 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% | 2,119,953,000 |
| Oct 6, 2025 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | - | 4,537,385,000 |
| Oct 3, 2025 | 55.00 | 58.00 | 54.00 | 57.00 | 57.00 | 5.56% | 8,175,859,000 |
| Oct 2, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 1,790,087,000 |
| Oct 1, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 3,502,080,000 |
| Sep 30, 2025 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -3.57% | 3,758,567,000 |
| Sep 29, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,739,822,000 |