PT GoTo Gojek Tokopedia Tbk (IDX:GOTO)
Indonesia
· Delayed Price · Currency is IDR 55.00
-1.00 (-1.79%)
At close: Mar 9, 2026
IDX:GOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 4,466,807,000 |
| Mar 5, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 1,947,450,000 |
| Mar 4, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 5,917,790,000 |
| Mar 3, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 2,822,721,000 |
| Mar 2, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -3.28% | 3,939,486,000 |
| Feb 27, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 5,304,076,000 |
| Feb 26, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 2,397,940,000 |
| Feb 25, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,364,624,000 |
| Feb 24, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,555,906,000 |
| Feb 23, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 5,806,516,000 |
| Feb 20, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 5,194,005,000 |
| Feb 19, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 2,247,439,000 |
| Feb 18, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 4,716,637,000 |
| Feb 13, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 4,200,024,000 |
| Feb 12, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 1,419,829,000 |
| Feb 11, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 3,907,787,000 |
| Feb 10, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 4,569,551,000 |
| Feb 9, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 1,596,488,000 |
| Feb 6, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 2,643,183,000 |
| Feb 5, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 2,841,007,000 |
| Feb 4, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,039,789,000 |
| Feb 3, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 2,063,709,000 |
| Feb 2, 2026 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -4.69% | 4,681,091,000 |
| Jan 30, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 4,190,742,000 |
| Jan 29, 2026 | 60.00 | 63.00 | 55.00 | 63.00 | 63.00 | 5.00% | 15,220,460,000 |
| Jan 28, 2026 | 62.00 | 64.00 | 58.00 | 60.00 | 60.00 | -7.69% | 10,963,550,000 |
| Jan 27, 2026 | 60.00 | 65.00 | 58.00 | 65.00 | 65.00 | 8.33% | 12,307,760,000 |
| Jan 26, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 4,896,210,000 |
| Jan 23, 2026 | 62.00 | 62.00 | 58.00 | 60.00 | 60.00 | -3.23% | 8,845,549,000 |
| Jan 22, 2026 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | -3.13% | 8,304,665,000 |
| Jan 21, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 7,269,276,000 |
| Jan 20, 2026 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 5,220,116,000 |
| Jan 19, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 7,028,239,000 |
| Jan 15, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 5,561,512,000 |
| Jan 14, 2026 | 68.00 | 73.00 | 68.00 | 69.00 | 69.00 | 2.99% | 18,437,370,000 |
| Jan 13, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 3,132,891,000 |
| Jan 12, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 3,384,389,000 |
| Jan 9, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 3,299,187,000 |
| Jan 8, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 2,604,022,000 |
| Jan 7, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 4,281,637,000 |
| Jan 6, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 3,387,609,000 |
| Jan 5, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 8,987,343,000 |
| Jan 2, 2026 | 64.00 | 69.00 | 63.00 | 69.00 | 69.00 | 7.81% | 7,020,202,000 |
| Dec 30, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 2,456,893,000 |
| Dec 29, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 3,075,824,000 |
| Dec 24, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 1,422,798,000 |
| Dec 23, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 2,589,105,000 |
| Dec 22, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 2,113,323,000 |
| Dec 19, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 4,051,737,000 |
| Dec 18, 2025 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 2,169,076,000 |
| Dec 17, 2025 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 2,632,440,000 |
| Dec 16, 2025 | 65.00 | 69.00 | 64.00 | 68.00 | 68.00 | 4.62% | 7,444,003,000 |
| Dec 15, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 4,882,787,000 |
| Dec 12, 2025 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 6,017,508,000 |
| Dec 11, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 3,956,062,000 |
| Dec 10, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 3,321,535,000 |
| Dec 9, 2025 | 72.00 | 73.00 | 69.00 | 71.00 | 71.00 | 1.43% | 6,529,828,000 |
| Dec 8, 2025 | 65.00 | 71.00 | 65.00 | 70.00 | 70.00 | 9.38% | 13,380,120,000 |
| Dec 5, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,794,410,000 |
| Dec 4, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 1,341,546,000 |
| Dec 3, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 1,956,436,000 |
| Dec 2, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 4,418,422,000 |
| Dec 1, 2025 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 4.69% | 4,333,478,000 |
| Nov 28, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 2,270,637,000 |
| Nov 27, 2025 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 2,847,805,000 |
| Nov 26, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,781,677,000 |
| Nov 25, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 2,198,091,000 |
| Nov 24, 2025 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | 1.56% | 12,188,500,000 |
| Nov 21, 2025 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 6.67% | 5,357,554,000 |
| Nov 20, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 2,875,493,000 |
| Nov 19, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,613,895,000 |
| Nov 18, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,441,374,000 |
| Nov 17, 2025 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | -4.62% | 4,772,617,000 |
| Nov 14, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 2,688,127,000 |
| Nov 13, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 5,228,092,000 |
| Nov 12, 2025 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | -2.99% | 6,511,203,000 |
| Nov 11, 2025 | 68.00 | 70.00 | 65.00 | 67.00 | 67.00 | - | 10,123,930,000 |
| Nov 10, 2025 | 64.00 | 69.00 | 64.00 | 67.00 | 67.00 | 9.84% | 14,345,480,000 |
| Nov 7, 2025 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 3,833,751,000 |
| Nov 6, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,792,568,000 |
| Nov 5, 2025 | 57.00 | 63.00 | 56.00 | 62.00 | 62.00 | 8.77% | 11,797,410,000 |
| Nov 4, 2025 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 2,872,514,000 |
| Nov 3, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 1,787,709,000 |
| Oct 31, 2025 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 4,058,420,000 |
| Oct 30, 2025 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 7.14% | 10,550,240,000 |
| Oct 29, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 924,175,800 |
| Oct 28, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 1,717,311,000 |
| Oct 27, 2025 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 5,325,151,000 |
| Oct 24, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 865,633,200 |
| Oct 23, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 1,122,900,000 |
| Oct 22, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 1,072,230,000 |
| Oct 21, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 1,916,916,000 |
| Oct 20, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 3,051,389,000 |
| Oct 17, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 2,350,367,000 |
| Oct 16, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,139,962,000 |
| Oct 15, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 2,080,781,000 |
| Oct 14, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 3,714,276,000 |
| Oct 13, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 2,250,752,000 |
| Oct 10, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 1,869,557,000 |
| Oct 9, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 1,552,248,000 |