GoTo Gojek Tokopedia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 195.00 | 206.00 | 190.00 | 200.00 | 200.00 | 1,695,523,200 |
| 2022-11-02 | 185.00 | 195.00 | 184.00 | 195.00 | 195.00 | 862,237,100 |
| 2022-11-01 | 187.00 | 190.00 | 183.00 | 184.00 | 184.00 | 509,600,800 |
| 2022-10-31 | 192.00 | 193.00 | 186.00 | 186.00 | 186.00 | 710,166,900 |
| 2022-10-28 | 199.00 | 200.00 | 189.00 | 189.00 | 189.00 | 722,541,000 |
| 2022-10-27 | 199.00 | 202.00 | 193.00 | 198.00 | 198.00 | 871,228,300 |
| 2022-10-26 | 194.00 | 204.00 | 194.00 | 197.00 | 197.00 | 1,716,782,100 |
| 2022-10-25 | 190.00 | 196.00 | 183.00 | 193.00 | 193.00 | 1,586,468,900 |
| 2022-10-24 | 202.00 | 204.00 | 190.00 | 190.00 | 190.00 | 1,350,719,400 |
| 2022-10-21 | 208.00 | 212.00 | 200.00 | 200.00 | 200.00 | 757,002,500 |
| 2022-10-20 | 204.00 | 216.00 | 202.00 | 206.00 | 206.00 | 1,457,661,900 |
| 2022-10-19 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 469,606,700 |
| 2022-10-18 | 212.00 | 216.00 | 204.00 | 206.00 | 206.00 | 633,648,100 |
| 2022-10-17 | 202.00 | 220.00 | 200.00 | 208.00 | 208.00 | 1,004,378,600 |
| 2022-10-14 | 218.00 | 220.00 | 202.00 | 202.00 | 202.00 | 820,686,500 |
| 2022-10-13 | 218.00 | 226.00 | 212.00 | 212.00 | 212.00 | 681,890,600 |
| 2022-10-12 | 226.00 | 230.00 | 216.00 | 218.00 | 218.00 | 723,078,400 |
| 2022-10-11 | 244.00 | 244.00 | 228.00 | 228.00 | 228.00 | 663,946,000 |
| 2022-10-10 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 207,344,500 |
| 2022-10-07 | 246.00 | 254.00 | 240.00 | 244.00 | 244.00 | 362,853,000 |
| 2022-10-06 | 246.00 | 254.00 | 244.00 | 246.00 | 246.00 | 927,469,300 |
| 2022-10-05 | 240.00 | 244.00 | 236.00 | 242.00 | 242.00 | 585,580,100 |
| 2022-10-04 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 549,085,500 |
| 2022-10-03 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | 616,023,400 |
| 2022-09-30 | 250.00 | 254.00 | 240.00 | 246.00 | 246.00 | 803,170,900 |
| 2022-09-29 | 262.00 | 264.00 | 248.00 | 250.00 | 250.00 | 296,437,700 |
| 2022-09-28 | 252.00 | 266.00 | 244.00 | 258.00 | 258.00 | 658,985,500 |
| 2022-09-27 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | 409,587,600 |
| 2022-09-26 | 258.00 | 260.00 | 248.00 | 256.00 | 256.00 | 769,370,300 |
| 2022-09-23 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 323,786,500 |
| 2022-09-22 | 260.00 | 264.00 | 256.00 | 264.00 | 264.00 | 316,075,300 |
| 2022-09-21 | 268.00 | 272.00 | 256.00 | 264.00 | 264.00 | 478,347,600 |
| 2022-09-20 | 244.00 | 268.00 | 244.00 | 266.00 | 266.00 | 1,631,009,500 |
| 2022-09-19 | 248.00 | 248.00 | 234.00 | 242.00 | 242.00 | 1,180,390,700 |
| 2022-09-16 | 266.00 | 266.00 | 248.00 | 248.00 | 248.00 | 1,907,902,100 |
| 2022-09-15 | 274.00 | 276.00 | 266.00 | 266.00 | 266.00 | 1,309,751,800 |
| 2022-09-14 | 272.00 | 278.00 | 268.00 | 272.00 | 272.00 | 942,221,600 |
| 2022-09-13 | 280.00 | 284.00 | 276.00 | 276.00 | 276.00 | 646,000,200 |
| 2022-09-12 | 284.00 | 286.00 | 276.00 | 278.00 | 278.00 | 722,425,300 |
| 2022-09-09 | 288.00 | 290.00 | 278.00 | 282.00 | 282.00 | 722,741,900 |
| 2022-09-08 | 286.00 | 292.00 | 284.00 | 286.00 | 286.00 | 1,297,537,200 |
| 2022-09-07 | 282.00 | 294.00 | 280.00 | 282.00 | 282.00 | 1,078,750,900 |
| 2022-09-06 | 286.00 | 290.00 | 282.00 | 282.00 | 282.00 | 418,847,200 |
| 2022-09-05 | 284.00 | 292.00 | 280.00 | 282.00 | 282.00 | 551,653,400 |
| 2022-09-02 | 292.00 | 298.00 | 284.00 | 284.00 | 284.00 | 569,390,900 |
| 2022-09-01 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | 604,813,200 |
| 2022-08-31 | 316.00 | 316.00 | 302.00 | 302.00 | 302.00 | 1,150,395,400 |
| 2022-08-30 | 320.00 | 334.00 | 314.00 | 324.00 | 324.00 | 569,989,200 |
| 2022-08-29 | 302.00 | 320.00 | 300.00 | 320.00 | 320.00 | 452,164,000 |
| 2022-08-26 | 326.00 | 330.00 | 318.00 | 318.00 | 318.00 | 307,009,800 |
| 2022-08-25 | 328.00 | 332.00 | 320.00 | 326.00 | 326.00 | 359,738,000 |
| 2022-08-24 | 330.00 | 334.00 | 324.00 | 328.00 | 328.00 | 317,306,600 |
| 2022-08-23 | 322.00 | 336.00 | 322.00 | 326.00 | 326.00 | 533,231,400 |
| 2022-08-22 | 332.00 | 332.00 | 316.00 | 320.00 | 320.00 | 731,674,300 |
| 2022-08-19 | 334.00 | 344.00 | 332.00 | 334.00 | 334.00 | 819,289,600 |
| 2022-08-18 | 326.00 | 340.00 | 316.00 | 334.00 | 334.00 | 1,467,786,100 |
| 2022-08-16 | 292.00 | 326.00 | 292.00 | 324.00 | 324.00 | 1,630,048,400 |
| 2022-08-15 | 292.00 | 298.00 | 288.00 | 294.00 | 294.00 | 324,300,800 |
| 2022-08-12 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | 281,931,400 |
| 2022-08-11 | 290.00 | 300.00 | 288.00 | 296.00 | 296.00 | 759,510,500 |
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.