GoTo Gojek Tokopedia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | 378,601,800 |
| 2022-08-09 | 282.00 | 286.00 | 274.00 | 280.00 | 280.00 | 549,107,900 |
| 2022-08-08 | 296.00 | 300.00 | 282.00 | 282.00 | 282.00 | 695,393,800 |
| 2022-08-05 | 298.00 | 304.00 | 292.00 | 296.00 | 296.00 | 404,408,400 |
| 2022-08-04 | 300.00 | 304.00 | 296.00 | 296.00 | 296.00 | 685,966,500 |
| 2022-08-03 | 286.00 | 298.00 | 284.00 | 296.00 | 296.00 | 505,564,700 |
| 2022-08-02 | 288.00 | 292.00 | 280.00 | 286.00 | 286.00 | 499,654,100 |
| 2022-08-01 | 298.00 | 302.00 | 284.00 | 286.00 | 286.00 | 763,215,700 |
| 2022-07-29 | 308.00 | 310.00 | 296.00 | 296.00 | 296.00 | 692,858,200 |
| 2022-07-28 | 300.00 | 310.00 | 296.00 | 306.00 | 306.00 | 1,342,198,000 |
| 2022-07-27 | 294.00 | 300.00 | 288.00 | 294.00 | 294.00 | 912,067,900 |
| 2022-07-26 | 300.00 | 304.00 | 292.00 | 292.00 | 292.00 | 793,320,900 |
| 2022-07-25 | 308.00 | 312.00 | 300.00 | 300.00 | 300.00 | 623,353,800 |
| 2022-07-22 | 300.00 | 310.00 | 300.00 | 308.00 | 308.00 | 901,187,400 |
| 2022-07-21 | 308.00 | 310.00 | 300.00 | 300.00 | 300.00 | 471,674,900 |
| 2022-07-20 | 306.00 | 314.00 | 304.00 | 308.00 | 308.00 | 973,012,900 |
| 2022-07-19 | 304.00 | 316.00 | 286.00 | 302.00 | 302.00 | 1,378,449,800 |
| 2022-07-18 | 320.00 | 328.00 | 298.00 | 298.00 | 298.00 | 1,199,187,000 |
| 2022-07-15 | 332.00 | 336.00 | 320.00 | 320.00 | 320.00 | 998,698,500 |
| 2022-07-14 | 324.00 | 336.00 | 320.00 | 332.00 | 332.00 | 786,358,600 |
| 2022-07-13 | 330.00 | 330.00 | 320.00 | 324.00 | 324.00 | 870,421,000 |
| 2022-07-12 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 802,215,500 |
| 2022-07-11 | 354.00 | 354.00 | 334.00 | 338.00 | 338.00 | 840,928,300 |
| 2022-07-08 | 344.00 | 354.00 | 342.00 | 350.00 | 350.00 | 1,241,855,000 |
| 2022-07-07 | 324.00 | 340.00 | 324.00 | 338.00 | 338.00 | 1,074,824,400 |
| 2022-07-06 | 330.00 | 342.00 | 320.00 | 324.00 | 324.00 | 1,129,407,400 |
| 2022-07-05 | 346.00 | 350.00 | 332.00 | 334.00 | 334.00 | 1,573,844,700 |
| 2022-07-04 | 370.00 | 370.00 | 346.00 | 346.00 | 346.00 | 705,938,600 |
| 2022-07-01 | 388.00 | 390.00 | 362.00 | 370.00 | 370.00 | 1,099,867,400 |
| 2022-06-30 | 390.00 | 394.00 | 380.00 | 388.00 | 388.00 | 917,267,800 |
| 2022-06-29 | 388.00 | 398.00 | 384.00 | 390.00 | 390.00 | 968,133,900 |
| 2022-06-28 | 394.00 | 394.00 | 384.00 | 392.00 | 392.00 | 899,052,600 |
| 2022-06-27 | 396.00 | 400.00 | 384.00 | 394.00 | 394.00 | 1,513,413,700 |
| 2022-06-24 | 380.00 | 402.00 | 378.00 | 392.00 | 392.00 | 3,220,565,000 |
| 2022-06-23 | 380.00 | 384.00 | 374.00 | 380.00 | 380.00 | 1,406,469,400 |
| 2022-06-22 | 382.00 | 386.00 | 370.00 | 380.00 | 380.00 | 1,834,331,100 |
| 2022-06-21 | 374.00 | 380.00 | 362.00 | 378.00 | 378.00 | 2,290,207,400 |
| 2022-06-20 | 366.00 | 376.00 | 344.00 | 370.00 | 370.00 | 4,244,450,500 |
| 2022-06-17 | 390.00 | 390.00 | 366.00 | 366.00 | 366.00 | 2,749,644,800 |
| 2022-06-16 | 408.00 | 412.00 | 382.00 | 392.00 | 392.00 | 3,994,392,700 |
| 2022-06-15 | 400.00 | 416.00 | 398.00 | 404.00 | 404.00 | 3,624,954,900 |
| 2022-06-14 | 382.00 | 400.00 | 382.00 | 400.00 | 400.00 | 4,917,375,800 |
| 2022-06-13 | 378.00 | 390.00 | 370.00 | 388.00 | 388.00 | 4,416,773,900 |
| 2022-06-10 | 384.00 | 398.00 | 370.00 | 386.00 | 386.00 | 4,737,100,100 |
| 2022-06-09 | 378.00 | 404.00 | 370.00 | 384.00 | 384.00 | 6,857,099,000 |
| 2022-06-08 | 362.00 | 390.00 | 350.00 | 378.00 | 378.00 | 6,461,195,500 |
| 2022-06-07 | 310.00 | 370.00 | 310.00 | 364.00 | 364.00 | 7,097,558,600 |
| 2022-06-06 | 352.00 | 358.00 | 330.00 | 330.00 | 330.00 | 3,429,231,900 |
| 2022-06-03 | 364.00 | 364.00 | 342.00 | 354.00 | 354.00 | 3,103,587,800 |
| 2022-06-02 | 344.00 | 346.00 | 304.00 | 344.00 | 344.00 | 5,638,486,100 |
| 2022-05-31 | 314.00 | 314.00 | 300.00 | 304.00 | 304.00 | 2,072,919,200 |
| 2022-05-30 | 318.00 | 318.00 | 308.00 | 314.00 | 314.00 | 3,448,044,600 |
| 2022-05-27 | 304.00 | 314.00 | 300.00 | 312.00 | 312.00 | 3,009,337,300 |
| 2022-05-25 | 300.00 | 310.00 | 290.00 | 304.00 | 304.00 | 3,111,550,600 |
| 2022-05-24 | 276.00 | 312.00 | 276.00 | 302.00 | 302.00 | 4,221,223,100 |
| 2022-05-23 | 324.00 | 324.00 | 286.00 | 296.00 | 296.00 | 4,968,873,700 |
| 2022-05-20 | 262.00 | 314.00 | 262.00 | 304.00 | 304.00 | 4,241,679,500 |
| 2022-05-19 | 232.00 | 292.00 | 232.00 | 280.00 | 280.00 | 7,571,482,600 |
| 2022-05-18 | 186.00 | 250.00 | 186.00 | 248.00 | 248.00 | 4,266,865,400 |
| 2022-05-17 | 187.00 | 224.00 | 181.00 | 200.00 | 200.00 | 3,671,507,800 |
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.