Price History - GOTO

Kembali ke Company
Ticker: GOTO
Company: PT GoTo Gojek Tokopedia Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 58.00 58.00 56.00 57.00 5,917,788,000 0
03-Mar-2026 59.00 60.00 58.00 58.00 2,822,721,700 0
02-Mar-2026 59.00 60.00 58.00 59.00 3,939,486,600 0
27-Feb-2026 60.00 61.00 59.00 61.00 5,304,076,700 0
26-Feb-2026 60.00 61.00 60.00 60.00 2,397,940,400 0
25-Feb-2026 61.00 62.00 60.00 60.00 1,364,624,900 0
24-Feb-2026 63.00 63.00 60.00 61.00 3,555,906,000 0
23-Feb-2026 62.00 64.00 61.00 62.00 5,794,546,700 0
20-Feb-2026 61.00 63.00 61.00 61.00 5,194,005,200 0
19-Feb-2026 60.00 61.00 59.00 61.00 2,247,439,900 0
18-Feb-2026 59.00 61.00 58.00 60.00 4,716,637,100 0
13-Feb-2026 60.00 61.00 59.00 59.00 4,200,024,900 0
12-Feb-2026 60.00 60.00 59.00 60.00 1,419,829,400 0
11-Feb-2026 60.00 61.00 59.00 60.00 3,907,787,700 0
10-Feb-2026 60.00 60.00 58.00 59.00 4,569,551,300 0
09-Feb-2026 60.00 61.00 59.00 60.00 1,596,488,300 0
06-Feb-2026 60.00 60.00 58.00 60.00 2,643,183,600 0
05-Feb-2026 62.00 62.00 60.00 60.00 2,841,007,700 0
04-Feb-2026 62.00 63.00 61.00 62.00 2,039,789,700 0
03-Feb-2026 61.00 63.00 61.00 62.00 2,063,709,800 0
02-Feb-2026 64.00 64.00 60.00 61.00 4,681,091,200 0
30-Jan-2026 63.00 64.00 62.00 64.00 4,190,742,000 0
29-Jan-2026 60.00 63.00 55.00 63.00 15,220,468,500 0
28-Jan-2026 62.00 64.00 58.00 60.00 10,963,550,000 0
27-Jan-2026 60.00 65.00 58.00 65.00 12,307,760,600 0
26-Jan-2026 60.00 62.00 59.00 60.00 4,896,210,800 0
23-Jan-2026 62.00 62.00 58.00 60.00 8,845,549,400 0
22-Jan-2026 64.00 65.00 61.00 62.00 8,304,665,000 0
21-Jan-2026 65.00 66.00 64.00 64.00 7,269,276,700 0
20-Jan-2026 66.00 68.00 65.00 66.00 5,220,116,600 0
19-Jan-2026 67.00 68.00 65.00 66.00 7,028,239,800 0
15-Jan-2026 69.00 70.00 67.00 68.00 5,561,512,700 0
14-Jan-2026 68.00 73.00 68.00 69.00 18,437,372,600 0
13-Jan-2026 66.00 68.00 65.00 67.00 3,132,891,700 0
12-Jan-2026 67.00 67.00 65.00 66.00 3,384,389,300 0
09-Jan-2026 66.00 67.00 65.00 66.00 3,299,187,600 0
08-Jan-2026 67.00 67.00 65.00 66.00 2,604,022,900 0
07-Jan-2026 68.00 69.00 66.00 67.00 4,281,637,900 0
06-Jan-2026 68.00 70.00 67.00 68.00 3,387,609,800 0
05-Jan-2026 69.00 71.00 67.00 68.00 8,987,343,900 0
02-Jan-2026 64.00 69.00 63.00 69.00 7,020,202,800 0
30-Dec-2025 64.00 65.00 64.00 64.00 2,456,893,000 0
29-Dec-2025 65.00 65.00 64.00 64.00 3,075,824,400 0
24-Dec-2025 64.00 65.00 63.00 65.00 1,422,798,300 0
23-Dec-2025 65.00 65.00 63.00 64.00 2,589,105,200 0
22-Dec-2025 65.00 66.00 64.00 64.00 2,113,323,700 0
19-Dec-2025 65.00 66.00 64.00 65.00 4,051,737,900 0
18-Dec-2025 65.00 67.00 65.00 65.00 2,169,076,500 0
17-Dec-2025 68.00 68.00 65.00 66.00 2,632,440,600 0
16-Dec-2025 65.00 69.00 64.00 68.00 7,444,003,400 0
15-Dec-2025 66.00 66.00 64.00 65.00 4,882,787,900 0
12-Dec-2025 69.00 69.00 65.00 66.00 6,017,508,700 0
11-Dec-2025 70.00 70.00 68.00 68.00 3,956,062,600 0
10-Dec-2025 72.00 72.00 69.00 70.00 3,321,535,800 0