GoTo Gojek Tokopedia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 2,461,734,200 |
| 2023-01-26 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 2,412,800,600 |
| 2023-01-25 | 119.00 | 121.00 | 114.00 | 117.00 | 117.00 | 5,141,106,500 |
| 2023-01-24 | 115.00 | 120.00 | 113.00 | 119.00 | 119.00 | 6,586,988,600 |
| 2023-01-20 | 116.00 | 118.00 | 111.00 | 114.00 | 114.00 | 4,169,642,200 |
| 2023-01-19 | 113.00 | 116.00 | 111.00 | 115.00 | 115.00 | 2,689,869,700 |
| 2023-01-18 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | 4,022,915,200 |
| 2023-01-17 | 108.00 | 117.00 | 107.00 | 114.00 | 114.00 | 7,642,543,700 |
| 2023-01-16 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | 3,602,544,900 |
| 2023-01-13 | 97.000 | 107.00 | 96.000 | 105.00 | 105.00 | 6,370,530,700 |
| 2023-01-12 | 95.000 | 98.000 | 93.000 | 97.000 | 97.000 | 2,508,642,100 |
| 2023-01-11 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 632,614,500 |
| 2023-01-10 | 93.000 | 96.000 | 92.000 | 95.000 | 95.000 | 1,876,902,000 |
| 2023-01-09 | 95.000 | 96.000 | 91.000 | 93.000 | 93.000 | 1,911,356,800 |
| 2023-01-06 | 92.000 | 95.000 | 91.000 | 95.000 | 95.000 | 802,624,500 |
| 2023-01-05 | 96.000 | 96.000 | 91.000 | 92.000 | 92.000 | 1,795,026,400 |
| 2023-01-04 | 95.000 | 97.000 | 93.000 | 96.000 | 96.000 | 1,816,437,300 |
| 2023-01-03 | 93.000 | 97.000 | 93.000 | 95.000 | 95.000 | 2,761,729,900 |
| 2023-01-02 | 91.000 | 94.000 | 91.000 | 93.000 | 93.000 | 897,258,100 |
| 2022-12-30 | 97.000 | 97.000 | 91.000 | 91.000 | 91.000 | 2,801,920,800 |
| 2022-12-29 | 91.000 | 99.000 | 90.000 | 97.000 | 97.000 | 4,103,905,500 |
| 2022-12-28 | 91.000 | 92.000 | 89.000 | 91.000 | 91.000 | 1,870,751,400 |
| 2022-12-27 | 82.000 | 91.000 | 82.000 | 91.000 | 91.000 | 2,664,999,700 |
| 2022-12-26 | 86.000 | 87.000 | 81.000 | 82.000 | 82.000 | 1,796,841,400 |
| 2022-12-23 | 89.000 | 89.000 | 86.000 | 86.000 | 86.000 | 1,468,730,500 |
| 2022-12-22 | 90.000 | 90.000 | 87.000 | 89.000 | 89.000 | 1,597,245,400 |
| 2022-12-21 | 89.000 | 89.000 | 84.000 | 89.000 | 89.000 | 2,681,076,200 |
| 2022-12-20 | 92.000 | 94.000 | 87.000 | 87.000 | 87.000 | 3,307,702,700 |
| 2022-12-19 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 2,101,922,500 |
| 2022-12-16 | 95.000 | 97.000 | 92.000 | 96.000 | 96.000 | 2,824,421,100 |
| 2022-12-15 | 94.000 | 97.000 | 90.000 | 97.000 | 97.000 | 3,462,893,800 |
| 2022-12-14 | 102.00 | 104.00 | 93.000 | 94.000 | 94.000 | 8,603,484,800 |
| 2022-12-13 | 81.000 | 108.00 | 81.000 | 100.00 | 100.00 | 26,555,346,900 |
| 2022-12-12 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 283,769,700 |
| 2022-12-09 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 280,769,900 |
| 2022-12-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 482,718,800 |
| 2022-12-07 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 248,475,200 |
| 2022-12-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 188,696,800 |
| 2022-12-05 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 172,815,100 |
| 2022-12-02 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 194,519,700 |
| 2022-12-01 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 465,761,900 |
| 2022-11-30 | 159.00 | 170.00 | 151.00 | 151.00 | 151.00 | 3,201,332,700 |
| 2022-11-29 | 173.00 | 173.00 | 161.00 | 162.00 | 162.00 | 1,747,506,600 |
| 2022-11-28 | 185.00 | 189.00 | 173.00 | 173.00 | 173.00 | 1,756,591,500 |
| 2022-11-25 | 189.00 | 191.00 | 183.00 | 185.00 | 185.00 | 928,443,000 |
| 2022-11-24 | 193.00 | 195.00 | 188.00 | 188.00 | 188.00 | 676,498,700 |
| 2022-11-23 | 192.00 | 198.00 | 190.00 | 191.00 | 191.00 | 876,202,200 |
| 2022-11-22 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | 1,594,524,700 |
| 2022-11-21 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 970,473,000 |
| 2022-11-18 | 216.00 | 226.00 | 212.00 | 222.00 | 222.00 | 1,401,184,800 |
| 2022-11-17 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 516,263,700 |
| 2022-11-16 | 212.00 | 218.00 | 202.00 | 218.00 | 218.00 | 1,271,055,100 |
| 2022-11-15 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 541,628,500 |
| 2022-11-14 | 210.00 | 214.00 | 202.00 | 204.00 | 204.00 | 718,525,700 |
| 2022-11-11 | 198.00 | 214.00 | 192.00 | 210.00 | 210.00 | 2,048,184,500 |
| 2022-11-10 | 198.00 | 202.00 | 186.00 | 188.00 | 188.00 | 1,244,264,600 |
| 2022-11-09 | 195.00 | 202.00 | 194.00 | 199.00 | 199.00 | 606,657,100 |
| 2022-11-08 | 197.00 | 199.00 | 194.00 | 194.00 | 194.00 | 283,015,000 |
| 2022-11-07 | 202.00 | 204.00 | 191.00 | 197.00 | 197.00 | 563,929,600 |
| 2022-11-04 | 204.00 | 208.00 | 198.00 | 200.00 | 200.00 | 734,140,700 |
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.