Price History - GOTO

Kembali ke Company
Ticker: GOTO
Company: PT GoTo Gojek Tokopedia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 30.00 30.00 29.00 30.00 12,917,896,800 0
08-Oct-2026 30.00 31.00 28.00 30.00 25,363,154,200 0
07-Oct-2026 31.00 32.00 30.00 30.00 12,843,222,300 0
06-Oct-2026 30.00 32.00 30.00 31.00 18,443,953,300 0
05-Oct-2026 29.00 30.00 29.00 29.00 18,946,764,100 0
02-Oct-2026 26.00 30.00 26.00 30.00 97,536,459,300 0
01-Oct-2026 28.00 28.00 28.00 28.00 7,731,187,800 0
30-Sep-2026 32.00 32.00 32.00 32.00 857,223,700 0
29-Sep-2026 37.00 37.00 37.00 37.00 186,221,200 0
28-Sep-2026 43.00 43.00 43.00 43.00 132,941,200 0
25-Sep-2026 50.00 50.00 50.00 50.00 4,406,200 0
24-Sep-2026 50.00 50.00 50.00 50.00 3,472,900 0
23-Sep-2026 50.00 50.00 50.00 50.00 4,253,400 0
22-Sep-2026 50.00 50.00 50.00 50.00 9,191,200 0
21-Sep-2026 50.00 50.00 50.00 50.00 30,011,000 0
18-Sep-2026 50.00 50.00 50.00 50.00 8,861,600 0
17-Sep-2026 50.00 50.00 50.00 50.00 2,010,100 0
16-Sep-2026 50.00 50.00 50.00 50.00 5,406,900 0
15-Sep-2026 50.00 50.00 50.00 50.00 4,653,300 0
14-Sep-2026 50.00 50.00 50.00 50.00 13,598,500 0
11-Sep-2026 50.00 50.00 50.00 50.00 3,016,900 0
10-Sep-2026 50.00 50.00 50.00 50.00 13,698,200 0
09-Sep-2026 50.00 50.00 50.00 50.00 16,866,200 0
08-Sep-2026 50.00 50.00 50.00 50.00 9,295,200 0
07-Sep-2026 50.00 50.00 50.00 50.00 33,487,700 0
04-Sep-2026 50.00 50.00 50.00 50.00 9,459,600 0
03-Sep-2026 50.00 50.00 50.00 50.00 8,362,700 0
02-Sep-2026 50.00 50.00 50.00 50.00 5,097,200 0
01-Sep-2026 50.00 50.00 50.00 50.00 6,719,800 0
31-Aug-2026 50.00 50.00 50.00 50.00 38,022,700 0
28-Aug-2026 50.00 50.00 50.00 50.00 15,212,100 0
27-Aug-2026 50.00 50.00 50.00 50.00 15,706,300 0
26-Aug-2026 50.00 50.00 50.00 50.00 4,339,200 0
24-Aug-2026 50.00 50.00 50.00 50.00 7,613,300 0
21-Aug-2026 50.00 50.00 50.00 50.00 9,191,000 0
20-Aug-2026 50.00 50.00 50.00 50.00 10,633,300 0
19-Aug-2026 50.00 50.00 50.00 50.00 10,585,100 0
18-Aug-2026 50.00 50.00 50.00 50.00 37,192,200 0
14-Aug-2026 50.00 50.00 50.00 50.00 9,945,800 0
13-Aug-2026 50.00 50.00 50.00 50.00 19,638,700 0
12-Aug-2026 50.00 50.00 50.00 50.00 22,086,800 0
11-Aug-2026 50.00 50.00 50.00 50.00 19,202,500 0
10-Aug-2026 50.00 50.00 50.00 50.00 47,265,600 0
07-Aug-2026 50.00 50.00 50.00 50.00 46,708,900 0
06-Aug-2026 50.00 50.00 50.00 50.00 35,469,600 0
05-Aug-2026 50.00 50.00 50.00 50.00 123,652,900 0
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