Price History - GOTO

Kembali ke Company
Ticker: GOTO
Company: PT GoTo Gojek Tokopedia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 50.00 50.00 50.00 50.00 46,203,700 0
03-Aug-2026 50.00 50.00 50.00 50.00 46,756,100 0
31-Jul-2026 50.00 50.00 50.00 50.00 45,918,300 0
30-Jul-2026 50.00 50.00 50.00 50.00 97,133,900 0
29-Jul-2026 50.00 50.00 50.00 50.00 117,731,100 0
28-Jul-2026 50.00 50.00 50.00 50.00 23,434,900 0
27-Jul-2026 50.00 50.00 50.00 50.00 16,006,100 0
24-Jul-2026 50.00 50.00 50.00 50.00 15,073,500 0
23-Jul-2026 50.00 50.00 50.00 50.00 45,197,200 0
22-Jul-2026 50.00 50.00 50.00 50.00 276,642,700 0
21-Jul-2026 50.00 50.00 50.00 50.00 17,690,100 0
20-Jul-2026 50.00 50.00 50.00 50.00 23,732,000 0
17-Jul-2026 50.00 50.00 50.00 50.00 37,001,600 0
16-Jul-2026 50.00 50.00 50.00 50.00 21,756,900 0
15-Jul-2026 50.00 50.00 50.00 50.00 17,937,000 0
14-Jul-2026 50.00 50.00 50.00 50.00 183,101,700 0
13-Jul-2026 50.00 50.00 50.00 50.00 41,629,800 0
10-Jul-2026 50.00 50.00 50.00 50.00 297,837,900 0
09-Jul-2026 50.00 50.00 50.00 50.00 303,800,100 0
08-Jul-2026 50.00 50.00 50.00 50.00 281,960,200 0
07-Jul-2026 50.00 50.00 50.00 50.00 15,085,800 0
06-Jul-2026 50.00 50.00 50.00 50.00 9,798,900 0
03-Jul-2026 50.00 50.00 50.00 50.00 15,650,300 0
02-Jul-2026 50.00 50.00 50.00 50.00 14,003,900 0
01-Jul-2026 50.00 50.00 50.00 50.00 36,262,600 0
30-Jun-2026 50.00 50.00 50.00 50.00 219,752,000 0
29-Jun-2026 50.00 50.00 50.00 50.00 29,999,300 0
26-Jun-2026 50.00 50.00 50.00 50.00 26,584,500 0
25-Jun-2026 50.00 50.00 50.00 50.00 104,694,300 0
24-Jun-2026 50.00 50.00 50.00 50.00 40,325,100 0
23-Jun-2026 50.00 50.00 50.00 50.00 122,955,000 0
22-Jun-2026 50.00 50.00 50.00 50.00 423,123,800 0
19-Jun-2026 50.00 50.00 50.00 50.00 1,265,000,600 0
18-Jun-2026 50.00 50.00 50.00 50.00 854,768,600 0
17-Jun-2026 50.00 50.00 50.00 50.00 226,317,100 0
15-Jun-2026 50.00 50.00 50.00 50.00 201,214,700 0
12-Jun-2026 50.00 50.00 50.00 50.00 67,675,000 0
11-Jun-2026 50.00 50.00 50.00 50.00 139,923,300 0
10-Jun-2026 50.00 50.00 50.00 50.00 551,225,800 0
09-Jun-2026 50.00 50.00 50.00 50.00 560,561,200 0
08-Jun-2026 50.00 50.00 50.00 50.00 105,056,400 0
05-Jun-2026 50.00 50.00 50.00 50.00 135,370,000 0
04-Jun-2026 50.00 50.00 50.00 50.00 163,038,900 0
03-Jun-2026 50.00 50.00 50.00 50.00 206,119,300 0
02-Jun-2026 50.00 50.00 50.00 50.00 398,734,700 0
29-May-2026 50.00 50.00 50.00 50.00 2,653,923,000 0
28-May-2026 50.00 50.00 50.00 50.00 0 0
27-May-2026 50.00 50.00 50.00 50.00 0 0
26-May-2026 50.00 50.00 50.00 50.00 333,371,800 0
25-May-2026 50.00 50.00 50.00 50.00 217,192,000 0
22-May-2026 50.00 50.00 50.00 50.00 207,040,600 0
21-May-2026 50.00 50.00 50.00 50.00 323,289,500 0
20-May-2026 50.00 50.00 50.00 50.00 331,704,400 0
19-May-2026 50.00 50.00 50.00 50.00 345,814,000 0
18-May-2026 50.00 50.00 50.00 50.00 1,000,157,300 0
15-May-2026 50.00 50.00 50.00 50.00 0 0
14-May-2026 50.00 50.00 50.00 50.00 0 0
13-May-2026 50.00 51.00 50.00 50.00 993,936,500 0
12-May-2026 50.00 51.00 50.00 50.00 1,918,457,200 0
11-May-2026 50.00 51.00 50.00 50.00 1,502,970,500 0
08-May-2026 50.00 51.00 50.00 50.00 5,975,129,800 0
07-May-2026 50.00 50.00 50.00 50.00 2,994,335,700 0
06-May-2026 51.00 51.00 50.00 50.00 4,506,998,400 0
05-May-2026 51.00 51.00 50.00 50.00 8,111,357,900 0
04-May-2026 50.00 51.00 50.00 51.00 26,429,459,800 0
30-Apr-2026 56.00 57.00 53.00 54.00 9,260,650,700 0
29-Apr-2026 56.00 58.00 55.00 55.00 7,685,000,300 0
28-Apr-2026 53.00 54.00 53.00 53.00 1,376,193,600 0
27-Apr-2026 53.00 54.00 52.00 53.00 2,799,103,600 0
24-Apr-2026 54.00 54.00 52.00 52.00 3,359,907,700 0
23-Apr-2026 57.00 57.00 53.00 54.00 3,728,384,800 0
22-Apr-2026 56.00 57.00 55.00 56.00 3,432,657,000 0
21-Apr-2026 54.00 57.00 53.00 56.00 5,512,536,000 0
20-Apr-2026 52.00 54.00 52.00 53.00 5,355,375,400 0
17-Apr-2026 52.00 53.00 52.00 52.00 1,112,749,400 0
16-Apr-2026 52.00 53.00 51.00 52.00 1,887,231,700 0
15-Apr-2026 53.00 53.00 52.00 52.00 2,258,999,200 0
14-Apr-2026 52.00 53.00 52.00 52.00 1,611,484,100 0
13-Apr-2026 52.00 53.00 51.00 52.00 4,235,010,800 0
10-Apr-2026 52.00 52.00 51.00 52.00 3,341,817,300 0
09-Apr-2026 52.00 52.00 51.00 52.00 1,148,415,900 0
08-Apr-2026 52.00 53.00 51.00 52.00 5,218,807,000 0
07-Apr-2026 52.00 52.00 51.00 51.00 2,472,398,300 0
06-Apr-2026 53.00 53.00 51.00 52.00 3,043,071,700 0
02-Apr-2026 52.00 53.00 52.00 53.00 1,867,843,400 0
01-Apr-2026 52.00 53.00 51.00 53.00 3,587,278,100 0
31-Mar-2026 51.00 52.00 51.00 51.00 1,837,937,600 0
30-Mar-2026 51.00 52.00 50.00 52.00 3,209,633,400 0
27-Mar-2026 51.00 52.00 51.00 51.00 2,800,261,100 0
26-Mar-2026 53.00 53.00 51.00 52.00 4,495,899,400 0
25-Mar-2026 50.00 53.00 50.00 53.00 9,934,206,000 0
17-Mar-2026 52.00 53.00 51.00 51.00 4,306,491,000 0
16-Mar-2026 54.00 54.00 51.00 52.00 6,367,062,200 0
13-Mar-2026 55.00 56.00 53.00 55.00 3,802,932,400 0
12-Mar-2026 57.00 58.00 55.00 56.00 3,371,578,900 0
11-Mar-2026 56.00 58.00 55.00 57.00 2,671,797,300 0
10-Mar-2026 55.00 57.00 55.00 55.00 3,339,213,800 0
09-Mar-2026 55.00 56.00 53.00 55.00 6,992,951,900 0
06-Mar-2026 58.00 58.00 55.00 56.00 4,466,807,200 0
05-Mar-2026 57.00 58.00 56.00 57.00 1,945,848,400 0