PT GoTo Gojek Tokopedia Tbk (GOTO.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM WIB
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,530,850,000 |
| 29 abr 2024 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 2,183,315,600 |
| 26 abr 2024 | 61.00 | 64.00 | 61.00 | 61.00 | 61.00 | 1,793,162,200 |
| 25 abr 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,395,079,800 |
| 24 abr 2024 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 2,611,959,200 |
| 23 abr 2024 | 59.00 | 63.00 | 59.00 | 61.00 | 61.00 | 3,051,562,600 |
| 22 abr 2024 | 59.00 | 63.00 | 59.00 | 59.00 | 59.00 | 1,962,140,100 |
| 19 abr 2024 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 3,167,130,600 |
| 18 abr 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,902,357,100 |
| 17 abr 2024 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | 2,984,317,500 |
| 16 abr 2024 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | 3,869,433,700 |
| 05 abr 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1,149,877,400 |
| 04 abr 2024 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1,093,429,800 |
| 03 abr 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 1,190,322,400 |
| 02 abr 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2,224,757,900 |
| 01 abr 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 ene 2024 | 87.00 | 90.00 | 84.00 | 88.00 | 88.00 | 4,262,985,100 |
| 30 ene 2024 | 78.00 | 88.00 | 78.00 | 87.00 | 87.00 | 6,031,069,200 |
| 29 ene 2024 | 82.00 | 83.00 | 76.00 | 78.00 | 78.00 | 6,171,480,200 |
| 26 ene 2024 | 84.00 | 85.00 | 81.00 | 82.00 | 82.00 | 2,392,268,900 |
| 25 ene 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 2,211,926,800 |
| 24 ene 2024 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1,836,423,500 |
| 23 ene 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 1,205,633,700 |
| 22 ene 2024 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1,280,204,300 |
| 19 ene 2024 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | 1,688,760,800 |
| 18 ene 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 2,358,522,500 |
| 17 ene 2024 | 90.00 | 90.00 | 83.00 | 87.00 | 87.00 | 8,685,343,600 |
| 16 ene 2024 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 1,673,821,700 |
| 15 ene 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 12 ene 2024 | 91.00 | 92.00 | 88.00 | 91.00 | 91.00 | 2,888,649,600 |
| 11 ene 2024 | 87.00 | 92.00 | 87.00 | 91.00 | 91.00 | 4,061,289,200 |
| 10 ene 2024 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1,044,012,100 |
| 09 ene 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 2,274,055,400 |
| 08 ene 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1,071,109,200 |
| 05 ene 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 902,294,200 |
| 04 ene 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1,260,270,300 |
| 03 ene 2024 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1,522,845,800 |
| 02 ene 2024 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | 1,033,123,000 |
| 29 dic 2023 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1,346,337,600 |
| 28 dic 2023 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | 1,587,004,900 |
| 27 dic 2023 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | 1,346,276,400 |
| 22 dic 2023 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 1,601,574,600 |
| 21 dic 2023 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1,534,795,200 |
| 20 dic 2023 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1,556,573,400 |
| 19 dic 2023 | 86.00 | 92.00 | 84.00 | 87.00 | 87.00 | 4,229,529,900 |
| 18 dic 2023 | 92.00 | 92.00 | 83.00 | 86.00 | 86.00 | 10,422,864,500 |
| 15 dic 2023 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 3,854,647,300 |
| 14 dic 2023 | 95.00 | 97.00 | 91.00 | 94.00 | 94.00 | 8,677,211,700 |
| 13 dic 2023 | 93.00 | 94.00 | 88.00 | 89.00 | 89.00 | 6,156,560,000 |
| 12 dic 2023 | 86.00 | 95.00 | 81.00 | 94.00 | 94.00 | 11,639,048,100 |
| 11 dic 2023 | 109.00 | 110.00 | 82.00 | 86.00 | 86.00 | 34,077,962,600 |
| 08 dic 2023 | 97.00 | 110.00 | 94.00 | 108.00 | 108.00 | 13,024,490,900 |
| 07 dic 2023 | 92.00 | 97.00 | 87.00 | 95.00 | 95.00 | 10,304,424,500 |
| 06 dic 2023 | 103.00 | 103.00 | 91.00 | 92.00 | 92.00 | 12,740,767,300 |
| 05 dic 2023 | 101.00 | 105.00 | 91.00 | 101.00 | 101.00 | 17,958,163,300 |
| 04 dic 2023 | 110.00 | 116.00 | 100.00 | 100.00 | 100.00 | 16,585,726,300 |
| 01 dic 2023 | 100.00 | 109.00 | 98.00 | 109.00 | 109.00 | 13,428,030,100 |
| 30 nov 2023 | 95.00 | 99.00 | 93.00 | 97.00 | 97.00 | 7,385,280,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.