GoTo Gojek Tokopedia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 99.000 | 110.00 | 98.000 | 109.00 | 109.00 | 3,535,125,100 |
| 2023-05-03 | 103.00 | 103.00 | 98.000 | 100.00 | 100.00 | 1,867,045,500 |
| 2023-05-02 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,548,215,600 |
| 2023-04-28 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 2,867,792,700 |
| 2023-04-27 | 95.000 | 104.00 | 95.000 | 99.000 | 99.000 | 5,844,603,100 |
| 2023-04-26 | 94.000 | 96.000 | 92.000 | 95.000 | 95.000 | 1,838,524,300 |
| 2023-04-18 | 93.000 | 95.000 | 92.000 | 95.000 | 95.000 | 956,749,500 |
| 2023-04-17 | 93.000 | 94.000 | 92.000 | 92.000 | 92.000 | 1,182,628,900 |
| 2023-04-14 | 92.000 | 97.000 | 92.000 | 92.000 | 92.000 | 3,840,963,100 |
| 2023-04-13 | 89.000 | 93.000 | 89.000 | 91.000 | 91.000 | 5,114,014,300 |
| 2023-04-12 | 99.000 | 99.000 | 93.000 | 93.000 | 93.000 | 4,216,335,000 |
| 2023-04-11 | 92.000 | 100.00 | 89.000 | 99.000 | 99.000 | 5,972,809,700 |
| 2023-04-10 | 100.00 | 101.00 | 94.000 | 94.000 | 94.000 | 3,935,236,200 |
| 2023-04-06 | 107.00 | 107.00 | 100.00 | 101.00 | 101.00 | 7,189,254,300 |
| 2023-04-05 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 1,998,405,100 |
| 2023-04-04 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1,524,521,400 |
| 2023-04-03 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 2,344,341,500 |
| 2023-03-31 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 3,043,461,400 |
| 2023-03-30 | 117.00 | 118.00 | 112.00 | 112.00 | 112.00 | 2,525,410,300 |
| 2023-03-29 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 2,192,202,900 |
| 2023-03-28 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1,526,839,400 |
| 2023-03-27 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1,562,022,400 |
| 2023-03-24 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 3,269,322,300 |
| 2023-03-21 | 105.00 | 111.00 | 103.00 | 110.00 | 110.00 | 4,671,194,300 |
| 2023-03-20 | 115.00 | 116.00 | 108.00 | 108.00 | 108.00 | 2,667,209,800 |
| 2023-03-17 | 119.00 | 121.00 | 113.00 | 116.00 | 116.00 | 58,034,016,600 |
| 2023-03-16 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | 2,961,356,000 |
| 2023-03-15 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 3,063,900,200 |
| 2023-03-14 | 126.00 | 127.00 | 118.00 | 121.00 | 121.00 | 3,851,197,200 |
| 2023-03-13 | 124.00 | 129.00 | 121.00 | 126.00 | 126.00 | 4,384,992,200 |
| 2023-03-10 | 128.00 | 129.00 | 123.00 | 125.00 | 125.00 | 2,283,679,700 |
| 2023-03-09 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 1,922,759,300 |
| 2023-03-08 | 129.00 | 131.00 | 126.00 | 130.00 | 130.00 | 4,196,129,100 |
| 2023-03-07 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 3,779,176,100 |
| 2023-03-06 | 125.00 | 129.00 | 124.00 | 128.00 | 128.00 | 3,551,983,600 |
| 2023-03-03 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 2,184,394,100 |
| 2023-03-02 | 122.00 | 125.00 | 120.00 | 121.00 | 121.00 | 2,721,105,200 |
| 2023-03-01 | 119.00 | 123.00 | 118.00 | 122.00 | 122.00 | 3,981,849,100 |
| 2023-02-28 | 118.00 | 119.00 | 114.00 | 118.00 | 118.00 | 3,160,179,500 |
| 2023-02-27 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | 2,277,082,600 |
| 2023-02-24 | 118.00 | 122.00 | 116.00 | 120.00 | 120.00 | 2,348,456,200 |
| 2023-02-23 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1,792,359,400 |
| 2023-02-22 | 119.00 | 120.00 | 113.00 | 116.00 | 116.00 | 4,225,445,100 |
| 2023-02-21 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 2,981,870,500 |
| 2023-02-20 | 127.00 | 128.00 | 120.00 | 122.00 | 122.00 | 6,521,473,000 |
| 2023-02-17 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 7,262,941,800 |
| 2023-02-16 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 3,464,330,000 |
| 2023-02-15 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 2,267,807,300 |
| 2023-02-14 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 3,119,397,900 |
| 2023-02-13 | 102.00 | 117.00 | 102.00 | 116.00 | 116.00 | 10,381,585,300 |
| 2023-02-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 803,642,100 |
| 2023-02-09 | 121.00 | 123.00 | 112.00 | 112.00 | 112.00 | 4,732,017,300 |
| 2023-02-08 | 124.00 | 125.00 | 119.00 | 120.00 | 120.00 | 2,752,037,500 |
| 2023-02-07 | 120.00 | 127.00 | 120.00 | 123.00 | 123.00 | 3,152,141,000 |
| 2023-02-06 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,838,131,300 |
| 2023-02-03 | 125.00 | 128.00 | 122.00 | 124.00 | 124.00 | 4,983,617,500 |
| 2023-02-02 | 115.00 | 125.00 | 114.00 | 124.00 | 124.00 | 6,121,060,400 |
| 2023-02-01 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1,700,371,800 |
| 2023-01-31 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 2,929,808,600 |
| 2023-01-30 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 1,662,060,700 |
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.