GoTo Gojek Tokopedia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1,725,214,800 |
| 2023-08-04 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,223,271,700 |
| 2023-08-03 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,560,053,200 |
| 2023-08-02 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 2,203,219,400 |
| 2023-08-01 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 1,685,088,000 |
| 2023-07-31 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2,236,846,500 |
| 2023-07-28 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 1,045,859,700 |
| 2023-07-27 | 113.00 | 115.00 | 111.00 | 111.00 | 111.00 | 1,293,790,200 |
| 2023-07-26 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,549,526,400 |
| 2023-07-25 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 2,132,764,100 |
| 2023-07-24 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 2,390,622,100 |
| 2023-07-21 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,724,153,900 |
| 2023-07-20 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,291,403,400 |
| 2023-07-18 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 3,676,308,800 |
| 2023-07-17 | 112.00 | 119.00 | 111.00 | 118.00 | 118.00 | 5,259,739,000 |
| 2023-07-14 | 108.00 | 114.00 | 108.00 | 113.00 | 113.00 | 2,787,282,700 |
| 2023-07-13 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 2,486,433,600 |
| 2023-07-12 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1,657,452,800 |
| 2023-07-11 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | 2,241,201,500 |
| 2023-07-10 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 906,201,900 |
| 2023-07-07 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 1,548,015,500 |
| 2023-07-06 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 1,816,152,500 |
| 2023-07-05 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1,323,145,400 |
| 2023-07-04 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,577,276,000 |
| 2023-07-03 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1,637,549,900 |
| 2023-06-27 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 3,939,117,000 |
| 2023-06-26 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2,611,487,000 |
| 2023-06-23 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 1,320,419,500 |
| 2023-06-22 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 2,221,730,900 |
| 2023-06-21 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 1,370,208,100 |
| 2023-06-20 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 1,709,433,100 |
| 2023-06-19 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 2,266,856,900 |
| 2023-06-16 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 4,424,854,900 |
| 2023-06-15 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 3,125,574,800 |
| 2023-06-14 | 121.00 | 122.00 | 115.00 | 116.00 | 116.00 | 3,500,010,200 |
| 2023-06-13 | 123.00 | 124.00 | 119.00 | 121.00 | 121.00 | 4,021,624,800 |
| 2023-06-12 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 3,813,070,300 |
| 2023-06-09 | 125.00 | 130.00 | 124.00 | 127.00 | 127.00 | 7,172,535,400 |
| 2023-06-08 | 115.00 | 125.00 | 113.00 | 125.00 | 125.00 | 5,204,715,100 |
| 2023-06-07 | 119.00 | 121.00 | 114.00 | 116.00 | 116.00 | 3,915,981,300 |
| 2023-06-06 | 115.00 | 128.00 | 115.00 | 119.00 | 119.00 | 10,141,976,800 |
| 2023-06-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3,172,186,900 |
| 2023-05-31 | 110.00 | 147.00 | 104.00 | 147.00 | 147.00 | 66,010,808,800 |
| 2023-05-30 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 5,728,320,300 |
| 2023-05-29 | 104.00 | 109.00 | 103.00 | 108.00 | 108.00 | 4,966,821,400 |
| 2023-05-26 | 112.00 | 112.00 | 104.00 | 104.00 | 104.00 | 3,861,463,800 |
| 2023-05-25 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 4,305,481,100 |
| 2023-05-24 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 3,619,630,900 |
| 2023-05-23 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 4,251,378,800 |
| 2023-05-22 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 4,221,737,600 |
| 2023-05-19 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 4,214,466,700 |
| 2023-05-17 | 118.00 | 120.00 | 113.00 | 113.00 | 113.00 | 5,592,195,100 |
| 2023-05-16 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 3,021,416,700 |
| 2023-05-15 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 3,716,716,500 |
| 2023-05-12 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 7,321,741,000 |
| 2023-05-11 | 118.00 | 120.00 | 112.00 | 116.00 | 116.00 | 5,732,919,300 |
| 2023-05-10 | 110.00 | 118.00 | 109.00 | 118.00 | 118.00 | 5,983,231,300 |
| 2023-05-09 | 108.00 | 112.00 | 106.00 | 109.00 | 109.00 | 4,161,078,000 |
| 2023-05-08 | 107.00 | 110.00 | 104.00 | 106.00 | 106.00 | 4,112,031,600 |
| 2023-05-05 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | 3,105,323,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.