Price History - GOTO

Kembali ke Company
Ticker: GOTO
Company: PT GoTo Gojek Tokopedia Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 72.00 73.00 69.00 71.00 6,529,828,600 0
08-Dec-2025 65.00 71.00 65.00 70.00 13,380,124,800 0
05-Dec-2025 64.00 65.00 63.00 64.00 1,794,410,100 0
04-Dec-2025 64.00 65.00 64.00 64.00 1,341,546,300 0
03-Dec-2025 65.00 66.00 64.00 64.00 1,956,436,600 0
02-Dec-2025 67.00 67.00 64.00 65.00 4,418,422,800 0
01-Dec-2025 64.00 67.00 64.00 67.00 4,333,478,300 0
28-Nov-2025 65.00 66.00 64.00 64.00 2,270,637,900 0
27-Nov-2025 64.00 66.00 63.00 65.00 2,847,805,200 0
26-Nov-2025 65.00 66.00 64.00 65.00 1,781,677,400 0
25-Nov-2025 66.00 66.00 64.00 65.00 2,198,091,500 0
24-Nov-2025 65.00 68.00 64.00 65.00 12,188,506,300 0
21-Nov-2025 60.00 64.00 60.00 64.00 5,357,554,500 0
20-Nov-2025 61.00 62.00 60.00 60.00 2,875,493,100 0
19-Nov-2025 61.00 61.00 59.00 60.00 3,613,895,900 0
18-Nov-2025 62.00 62.00 60.00 61.00 3,441,374,500 0
17-Nov-2025 64.00 65.00 61.00 62.00 4,772,617,200 0
14-Nov-2025 65.00 66.00 63.00 65.00 2,688,127,300 0
13-Nov-2025 65.00 66.00 63.00 64.00 5,228,092,900 0
12-Nov-2025 69.00 70.00 65.00 65.00 6,511,203,800 0
11-Nov-2025 68.00 70.00 65.00 67.00 10,123,937,400 0
10-Nov-2025 64.00 69.00 64.00 67.00 14,345,482,000 0
07-Nov-2025 61.00 63.00 60.00 61.00 3,833,751,700 0
06-Nov-2025 62.00 63.00 60.00 61.00 2,792,568,800 0
05-Nov-2025 57.00 63.00 56.00 62.00 11,797,419,300 0
04-Nov-2025 59.00 60.00 57.00 57.00 2,872,514,200 0
03-Nov-2025 60.00 60.00 58.00 59.00 1,787,709,700 0
31-Oct-2025 60.00 61.00 58.00 60.00 4,058,420,600 0
30-Oct-2025 58.00 60.00 57.00 60.00 10,550,240,400 0
29-Oct-2025 55.00 56.00 55.00 56.00 924,175,800 0
28-Oct-2025 54.00 56.00 54.00 55.00 1,717,311,400 0
27-Oct-2025 56.00 57.00 54.00 55.00 5,325,151,600 0
24-Oct-2025 56.00 56.00 55.00 55.00 865,633,200 0
23-Oct-2025 55.00 56.00 54.00 56.00 1,122,900,600 0
22-Oct-2025 56.00 56.00 54.00 54.00 1,072,230,600 0
21-Oct-2025 55.00 56.00 54.00 56.00 1,916,916,800 0
20-Oct-2025 55.00 56.00 54.00 55.00 3,051,389,000 0
17-Oct-2025 55.00 56.00 54.00 55.00 2,350,367,900 0
16-Oct-2025 55.00 56.00 54.00 55.00 1,139,962,100 0
15-Oct-2025 55.00 56.00 54.00 54.00 2,080,781,400 0
14-Oct-2025 55.00 56.00 54.00 55.00 3,714,251,200 0
13-Oct-2025 54.00 56.00 54.00 55.00 2,250,752,100 0
10-Oct-2025 56.00 56.00 54.00 54.00 1,869,557,400 0
09-Oct-2025 56.00 56.00 55.00 55.00 1,552,248,700 0
08-Oct-2025 57.00 57.00 55.00 56.00 985,459,900 0
07-Oct-2025 57.00 58.00 56.00 56.00 2,119,953,500 0