Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goto Gojek Tokopedia Tbk Pt (OP: GTOFF )

0.0107 UNCHANGED
Last Price Updated: 9:57 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 20, 2009 31.10 31.10 31.10 31.10 0 -1.16(-3.60%)
Apr 17, 2009 32.30 32.31 32.26 32.26 733 +2.36(+7.89%)
Apr 14, 2009 29.90 29.90 29.90 0 +0.80(+2.75%)
Mar 24, 2009 29.10 29.10 29.10 0 +5.90(+25.43%)
Mar 16, 2009 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Mar 13, 2009 23.20 23.20 23.20 23.20 128 -0.30(-1.28%)
Mar 12, 2009 23.50 23.50 23.50 23.50 361 -1.40(-5.62%)
Mar 11, 2009 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 10, 2009 24.90 24.90 24.90 24.90 145 +1.40(+5.96%)
Mar 04, 2009 23.50 23.50 23.50 0 -1.25(-5.05%)
Feb 27, 2009 24.75 24.75 24.75 0 +0.00(+0.00%)
Feb 26, 2009 24.75 24.75 24.75 24.75 2,050 +0.20(+0.81%)
Feb 25, 2009 24.55 24.55 24.55 0 +0.00(+0.00%)
Feb 24, 2009 24.68 24.68 24.55 24.55 4,410 -2.20(-8.22%)
Feb 09, 2009 26.75 26.75 26.75 0 +0.00(+0.00%)
Feb 06, 2009 26.65 26.75 26.65 26.75 835 +2.60(+10.77%)
Feb 03, 2009 24.15 24.15 24.15 0 +0.00(+0.00%)
Feb 02, 2009 24.35 24.35 24.15 24.15 325 +0.65(+2.77%)
Jan 12, 2009 23.50 23.50 23.50 0 +0.00(+0.00%)
Jan 09, 2009 23.50 23.50 23.50 23.50 0 -0.10(-0.42%)
Jan 07, 2009 23.60 23.60 23.60 0 +0.00(+0.00%)
Jan 06, 2009 23.60 23.60 23.60 23.60 800 -1.65(-6.53%)
Dec 29, 2008 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Dec 26, 2008 25.25 25.25 25.25 25.25 160 +0.25(+1.00%)
Dec 18, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Dec 17, 2008 25.00 25.00 25.00 25.00 130 -2.00(-7.41%)
Nov 10, 2008 27.00 27.00 27.00 0 +0.00(+0.00%)
Nov 07, 2008 27.00 27.00 27.00 27.00 175 -1.05(-3.74%)
Nov 06, 2008 28.05 28.05 28.05 0 +0.00(+0.00%)
Nov 05, 2008 28.05 28.05 28.05 28.05 230 -1.80(-6.03%)
Oct 31, 2008 29.85 29.85 29.85 0 +0.00(+0.00%)
Oct 30, 2008 29.85 29.85 29.85 29.85 4,475 +0.35(+1.19%)
Oct 24, 2008 29.50 29.50 29.50 0 +0.00(+0.00%)
Oct 23, 2008 29.50 29.50 29.50 29.50 400 -1.00(-3.28%)
Oct 16, 2008 30.50 30.50 30.50 0 +0.00(+0.00%)
Oct 15, 2008 30.50 30.50 30.50 30.50 110 +0.15(+0.49%)
Oct 14, 2008 29.70 30.95 30.35 30.35 925 +0.65(+2.19%)
Oct 13, 2008 29.70 29.70 29.70 29.70 125 -5.30(-15.14%)
Oct 03, 2008 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 02, 2008 35.00 35.50 35.00 35.00 7,541 -0.80(-2.23%)
Sep 30, 2008 35.80 35.80 35.80 0 +0.00(+0.00%)
Sep 29, 2008 35.80 35.80 35.80 35.80 160 -4.25(-10.61%)
Sep 24, 2008 40.05 40.05 40.05 40.05 0 +0.00(+0.00%)
Sep 23, 2008 39.40 40.05 40.00 40.05 825 +0.65(+1.65%)
Sep 22, 2008 39.40 39.40 39.40 39.40 325 +3.90(+10.99%)
Sep 19, 2008 35.50 35.50 35.50 0 +0.00(+0.00%)
Sep 18, 2008 35.50 35.50 35.25 35.50 960 -0.75(-2.07%)
Sep 17, 2008 36.25 36.50 36.25 36.25 1,080 -1.10(-2.95%)
Sep 16, 2008 37.35 37.35 37.35 0 +0.00(+0.00%)
Sep 15, 2008 37.35 37.35 37.35 37.35 120 +0.25(+0.67%)
Sep 12, 2008 37.10 37.10 37.10 0 +0.00(+0.00%)
Sep 11, 2008 37.10 37.10 37.10 37.10 200 +1.15(+3.20%)
Sep 10, 2008 35.95 35.95 35.95 35.95 120 -5.55(-13.37%)
Sep 04, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Sep 03, 2008 41.50 41.50 41.50 41.50 160 -1.50(-3.49%)
Sep 02, 2008 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 29, 2008 43.00 43.00 43.00 43.00 160 +1.00(+2.38%)
Aug 26, 2008 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Aug 25, 2008 42.00 42.00 41.15 42.00 328 +1.15(+2.82%)
Aug 22, 2008 40.85 40.85 40.85 40.85 320 -0.15(-0.37%)
Aug 21, 2008 41.00 41.00 41.00 41.00 100 +2.80(+7.33%)
Aug 18, 2008 38.20 38.20 38.20 0 +0.00(+0.00%)
Aug 15, 2008 38.20 38.20 38.20 38.20 140 +0.10(+0.26%)
Aug 14, 2008 38.10 38.10 38.10 38.10 110 +9.85(+34.87%)
Aug 13, 2008 28.25 28.25 28.25 28.25 160 -9.50(-25.17%)
Aug 12, 2008 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Aug 11, 2008 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Aug 08, 2008 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Aug 07, 2008 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Aug 06, 2008 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Aug 05, 2008 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Aug 04, 2008 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Aug 01, 2008 37.75 37.75 37.75 37.75 640 +0.80(+2.17%)
Jul 31, 2008 36.95 36.95 36.95 36.95 0 +0.00(+0.00%)
Jul 30, 2008 36.95 36.95 36.95 36.95 0 +0.00(+0.00%)
Jul 29, 2008 36.95 36.95 36.95 36.95 0 +0.00(+0.00%)
Jul 28, 2008 36.95 36.95 36.95 36.95 890 +0.00(+0.00%)
Jul 25, 2008 36.95 36.95 36.95 36.95 0 +0.00(+0.00%)
Jul 24, 2008 36.95 36.95 36.95 36.95 0 +0.00(+0.00%)
Jul 23, 2008 36.95 36.95 36.95 36.95 0 +0.00(+0.00%)
Jul 22, 2008 36.95 36.95 36.95 36.95 260 -0.30(-0.81%)
Jul 21, 2008 35.50 37.30 37.20 37.25 1,580 +1.75(+4.93%)
Jul 18, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jul 17, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jul 16, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jul 15, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jul 14, 2008 35.50 35.50 35.50 35.50 640 -0.70(-1.93%)
Jul 11, 2008 36.20 36.20 36.20 36.20 0 +0.00(+0.00%)
Jul 10, 2008 36.20 36.20 36.20 36.20 0 +0.00(+0.00%)
Jul 09, 2008 36.20 36.20 36.20 36.20 470 +0.45(+1.26%)
Jul 08, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Jul 07, 2008 35.75 35.75 35.75 35.75 1,030 -0.88(-2.41%)
Jul 04, 2008 36.63 36.63 36.63 36.63 180 +0.00(+0.00%)
Jul 03, 2008 36.63 36.63 36.63 36.63 180 +0.28(+0.78%)
Jul 02, 2008 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Jul 01, 2008 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Jun 30, 2008 36.35 36.35 36.35 36.35 100 -0.15(-0.41%)
Jun 27, 2008 36.50 37.10 36.50 36.50 578 -1.15(-3.05%)
Jun 26, 2008 37.65 37.65 37.65 37.65 100 -0.10(-0.26%)
Jun 25, 2008 37.75 37.75 37.75 37.75 100 +1.75(+4.85%)
Jun 24, 2008 36.00 36.00 36.00 36.00 250 -1.90(-5.00%)
Jun 23, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jun 20, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jun 19, 2008 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
Jun 18, 2008 37.90 37.90 37.90 37.90 320 +2.75(+7.82%)
Jun 17, 2008 35.15 35.15 35.15 35.15 0 +0.00(+0.00%)
Jun 16, 2008 35.15 35.15 35.15 35.15 0 +0.00(+0.00%)
Jun 13, 2008 35.15 35.15 35.15 35.15 0 +0.00(+0.00%)
Jun 12, 2008 35.15 35.15 35.15 35.15 900 -2.55(-6.76%)
Jun 11, 2008 37.70 37.70 37.70 37.70 0 +0.00(+0.00%)
Jun 10, 2008 37.70 37.70 37.70 37.70 0 +0.00(+0.00%)
Jun 09, 2008 37.70 37.70 37.70 37.70 390 -0.25(-0.66%)
Jun 06, 2008 37.95 37.95 37.95 37.95 0 +0.00(+0.00%)
Jun 05, 2008 37.95 37.95 37.95 37.95 610 -0.10(-0.26%)
Jun 04, 2008 38.05 38.30 38.05 38.05 540 +0.10(+0.26%)
Jun 03, 2008 37.95 37.95 37.50 37.95 3,885 +4.40(+13.11%)
Jun 02, 2008 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
May 30, 2008 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
May 29, 2008 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
May 28, 2008 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
May 27, 2008 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
May 26, 2008 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
May 23, 2008 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
May 22, 2008 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
May 21, 2008 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
May 20, 2008 33.55 33.55 33.55 33.55 120 -0.45(-1.32%)
May 19, 2008 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
May 16, 2008 34.00 34.95 34.00 34.00 2,129 +0.70(+2.09%)
May 15, 2008 33.30 33.30 33.30 33.30 540 -0.25(-0.73%)
May 14, 2008 33.55 33.55 33.55 33.55 160 +0.45(+1.36%)
May 13, 2008 33.10 33.10 33.10 33.10 160 +0.30(+0.91%)
May 12, 2008 32.80 32.80 32.80 32.80 0 +0.00(+0.00%)
May 09, 2008 32.80 32.80 32.80 32.80 0 +0.00(+0.00%)
May 08, 2008 32.80 32.80 32.80 32.80 100 +0.30(+0.92%)
May 07, 2008 32.50 32.50 32.50 32.50 420 +0.35(+1.09%)
May 06, 2008 32.15 32.15 32.15 32.15 290 +0.00(+0.00%)
May 05, 2008 32.15 32.15 32.15 32.15 0 +0.00(+0.00%)
May 02, 2008 32.15 32.15 32.15 32.15 570 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.