PT GoTo Gojek Tokopedia Tbk (IDX:GOTO)
Indonesia
· Delayed Price · Currency is IDR 56.00
+3.00 (5.66%)
Apr 29, 2026, 11:59 AM WIB
IDX:GOTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | - | 9.43% | 3,177,994,500 |
| Apr 28, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 1,376,193,000 |
| Apr 27, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 2,799,103,000 |
| Apr 24, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 3,359,907,000 |
| Apr 23, 2026 | 57.00 | 57.00 | 53.00 | 54.00 | 54.00 | -3.57% | 3,728,384,000 |
| Apr 22, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 3,432,657,000 |
| Apr 21, 2026 | 54.00 | 57.00 | 53.00 | 56.00 | 56.00 | 5.66% | 5,512,536,000 |
| Apr 20, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 5,355,375,000 |
| Apr 17, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 1,112,749,000 |
| Apr 16, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 1,887,231,000 |
| Apr 15, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 2,258,999,000 |
| Apr 14, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 1,611,484,000 |
| Apr 13, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 4,235,010,000 |
| Apr 10, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 3,341,817,000 |
| Apr 9, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 1,148,415,000 |
| Apr 8, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 5,218,807,000 |
| Apr 7, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2,472,509,000 |
| Apr 6, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 3,043,071,000 |
| Apr 2, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 1,867,843,000 |
| Apr 1, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 3,587,278,000 |
| Mar 31, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,837,937,600 |
| Mar 30, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 3,209,633,000 |
| Mar 27, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2,800,261,000 |
| Mar 26, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 4,495,899,000 |
| Mar 25, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 3.92% | 9,934,432,000 |
| Mar 17, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 4,306,491,000 |
| Mar 16, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -5.45% | 6,367,062,000 |
| Mar 13, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | -1.79% | 3,802,932,000 |
| Mar 12, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 3,371,578,000 |
| Mar 11, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.64% | 2,674,436,000 |
| Mar 10, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 3,339,213,000 |
| Mar 9, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | -1.79% | 6,992,951,000 |
| 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 |