Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,477.94 +2.85 (+0.05%) Dow
39,155.09 -14.43 (-0.04%) Nasdaq
17,915.67 +36.37 (+0.20%) Bitcoin USD
61,968.21 -897.01 (-1.43%) CMC Crypto 200
1,310.73 -33.77 (-2.51%)
PT GoTo Gojek Tokopedia Tbk (GOTO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 294,810,200 |
| 01 Jul 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 452,005,800 |
| 28 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,042,748,000 |
| 27 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 866,920,300 |
| 26 Jun 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,958,237,500 |
| 25 Jun 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,216,509,800 |
| 24 Jun 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,898,379,900 |
| 21 Jun 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,090,430,900 |
| 20 Jun 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,692,944,100 |
| 19 Jun 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 9,357,880,800 |
| 14 Jun 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 3,781,341,000 |
| 13 Jun 2024 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 6,275,740,200 |
| 12 Jun 2024 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | 4,916,057,200 |
| 11 Jun 2024 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 5,391,123,100 |
| 10 Jun 2024 | 58.00 | 59.00 | 50.00 | 56.00 | 56.00 | 12,293,676,100 |
| 07 Jun 2024 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 2,112,800,200 |
| 06 Jun 2024 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 3,653,448,500 |
| 05 Jun 2024 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 2,941,421,600 |
| 04 Jun 2024 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | 3,897,345,000 |
| 03 Jun 2024 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | 2,819,780,100 |
| 31 May 2024 | 68.00 | 70.00 | 65.00 | 65.00 | 65.00 | 8,579,592,100 |
| 30 May 2024 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | 4,459,371,700 |
| 29 May 2024 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | 2,986,520,500 |
| 28 May 2024 | 70.00 | 74.00 | 69.00 | 74.00 | 74.00 | 4,578,295,900 |
| 27 May 2024 | 67.00 | 72.00 | 66.00 | 70.00 | 70.00 | 6,008,134,500 |
| 22 May 2024 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 2,527,051,500 |
| 21 May 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1,189,219,500 |
| 20 May 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 2,106,424,900 |
| 17 May 2024 | 65.00 | 69.00 | 64.00 | 66.00 | 66.00 | 4,139,900,700 |
| 16 May 2024 | 67.00 | 68.00 | 64.00 | 66.00 | 66.00 | 2,169,049,600 |
| 15 May 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1,437,856,700 |
| 14 May 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 1,286,399,300 |
| 13 May 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 2,011,559,400 |
| 08 May 2024 | 65.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1,821,308,400 |
| 07 May 2024 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | 2,250,633,100 |
| 06 May 2024 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | 4,215,661,500 |
| 03 May 2024 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 4,524,284,200 |
| 02 May 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1,609,394,400 |
| 30 Apr 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,530,850,000 |
| 29 Apr 2024 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 2,183,315,600 |
| 26 Apr 2024 | 61.00 | 64.00 | 61.00 | 61.00 | 61.00 | 1,793,162,200 |
| 25 Apr 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,395,079,800 |
| 24 Apr 2024 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 2,611,959,200 |
| 23 Apr 2024 | 59.00 | 63.00 | 59.00 | 61.00 | 61.00 | 3,051,562,600 |
| 22 Apr 2024 | 59.00 | 63.00 | 59.00 | 59.00 | 59.00 | 1,962,140,100 |
| 19 Apr 2024 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 3,167,130,600 |
| 18 Apr 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,902,357,100 |
| 17 Apr 2024 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | 2,984,317,500 |
| 16 Apr 2024 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | 3,869,433,700 |
| 05 Apr 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,149,877,400 |
| 04 Apr 2024 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1,093,429,800 |
| 03 Apr 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 1,190,322,400 |
| 02 Apr 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2,224,757,900 |
| 01 Apr 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1,275,456,800 |
| 28 Mar 2024 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 1,875,306,700 |
| 27 Mar 2024 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | 1,824,211,100 |
| 26 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 25 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 22 Mar 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 1,404,851,500 |
| 21 Mar 2024 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | 2,407,379,900 |
| 20 Mar 2024 | 69.00 | 70.00 | 64.00 | 65.00 | 65.00 | 5,974,342,400 |
| 19 Mar 2024 | 74.00 | 75.00 | 70.00 | 72.00 | 72.00 | 3,124,615,500 |
| 18 Mar 2024 | 71.00 | 76.00 | 69.00 | 73.00 | 73.00 | 4,905,864,000 |
| 15 Mar 2024 | 70.00 | 71.00 | 68.00 | 71.00 | 71.00 | 11,303,727,700 |
| 14 Mar 2024 | 67.00 | 71.00 | 67.00 | 70.00 | 70.00 | 2,693,907,300 |
| 13 Mar 2024 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | 1,995,358,600 |
| 08 Mar 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1,759,717,600 |
| 07 Mar 2024 | 74.00 | 75.00 | 67.00 | 70.00 | 70.00 | 6,569,707,300 |
| 06 Mar 2024 | 63.00 | 74.00 | 63.00 | 74.00 | 74.00 | 7,056,190,100 |
| 05 Mar 2024 | 64.00 | 67.00 | 63.00 | 63.00 | 63.00 | 2,393,361,600 |
| 04 Mar 2024 | 69.00 | 70.00 | 63.00 | 64.00 | 64.00 | 5,851,813,700 |
| 01 Mar 2024 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2,513,433,500 |
| 29 Feb 2024 | 75.00 | 75.00 | 69.00 | 71.00 | 71.00 | 7,046,461,300 |
| 28 Feb 2024 | 79.00 | 79.00 | 74.00 | 75.00 | 75.00 | 7,850,270,400 |
| 27 Feb 2024 | 78.00 | 81.00 | 76.00 | 80.00 | 80.00 | 4,767,376,600 |
| 26 Feb 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1,035,227,600 |
| 23 Feb 2024 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 2,076,412,600 |
| 22 Feb 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 1,520,811,700 |
| 21 Feb 2024 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 3,151,288,700 |
| 20 Feb 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1,983,019,100 |
| 19 Feb 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 3,548,941,500 |
| 16 Feb 2024 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | 2,159,032,500 |
| 15 Feb 2024 | 88.00 | 89.00 | 84.00 | 85.00 | 85.00 | 3,065,918,100 |
| 13 Feb 2024 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1,682,117,100 |
| 12 Feb 2024 | 86.00 | 90.00 | 85.00 | 86.00 | 86.00 | 5,204,585,300 |
| 07 Feb 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1,405,159,400 |
| 06 Feb 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 3,995,533,800 |
| 05 Feb 2024 | 90.00 | 91.00 | 84.00 | 84.00 | 84.00 | 3,604,246,900 |
| 02 Feb 2024 | 90.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1,905,803,800 |
| 01 Feb 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 5,426,951,900 |
| 31 Jan 2024 | 87.00 | 90.00 | 84.00 | 88.00 | 88.00 | 4,262,985,100 |
| 30 Jan 2024 | 78.00 | 88.00 | 78.00 | 87.00 | 87.00 | 6,031,069,200 |
| 29 Jan 2024 | 82.00 | 83.00 | 76.00 | 78.00 | 78.00 | 6,171,480,200 |
| 26 Jan 2024 | 84.00 | 85.00 | 81.00 | 82.00 | 82.00 | 2,392,268,900 |
| 25 Jan 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 2,211,926,800 |
| 24 Jan 2024 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1,836,423,500 |
| 23 Jan 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 1,205,633,700 |
| 22 Jan 2024 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1,280,204,300 |
| 19 Jan 2024 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | 1,688,760,800 |
| 18 Jan 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 2,358,522,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.