Data Historical Harga Saham GOTO (PT. GoTo Gojek Tokopedia Tbk.)
Harap diperhatikan bahwa harga saham GOTO mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Mon 2024-11-25 |
O:
78
H:
78
L:
74
C:
75
|
-3 (-3.85%) | 4,187,959,500 | 314,096,962,500 | 4.00% |
| Fri 2024-11-22 |
O:
74
H:
79
L:
74
C:
78
|
6 (8.33%) | 9,288,446,300 | 724,498,811,400 | -5.13% |
| Thu 2024-11-21 |
O:
71
H:
74
L:
71
C:
72
|
0 (0.00%) | 3,043,522,600 | 219,133,627,200 | -1.39% |
| Wed 2024-11-20 |
O:
74
H:
74
L:
71
C:
72
|
-2 (-2.70%) | 4,336,619,600 | 312,236,611,200 | 2.78% |
| Tue 2024-11-19 |
O:
69
H:
75
L:
68
C:
74
|
6 (8.82%) | 7,368,222,200 | 545,248,442,800 | -6.76% |
| Mon 2024-11-18 |
O:
64
H:
69
L:
63
C:
68
|
4 (6.25%) | 4,023,300,200 | 273,584,413,600 | -5.88% |
| Fri 2024-11-15 |
O:
65
H:
66
L:
62
C:
64
|
-1 (-1.54%) | 2,473,614,200 | 158,311,308,800 | 1.56% |
| Thu 2024-11-14 |
O:
68
H:
68
L:
65
C:
65
|
-2 (-2.99%) | 2,681,785,300 | 174,316,044,500 | 4.62% |
| Wed 2024-11-13 |
O:
69
H:
71
L:
67
C:
67
|
-1 (-1.47%) | 2,657,887,100 | 178,078,435,700 | 2.99% |
| Tue 2024-11-12 |
O:
66
H:
69
L:
65
C:
68
|
3 (4.62%) | 3,331,831,800 | 226,564,562,400 | -2.94% |
| Mon 2024-11-11 |
O:
64
H:
67
L:
64
C:
65
|
2 (3.17%) | 2,651,146,000 | 172,324,490,000 | -1.54% |
| Fri 2024-11-08 |
O:
62
H:
65
L:
61
C:
63
|
2 (3.28%) | 2,205,778,000 | 138,964,014,000 | -1.59% |
| Thu 2024-11-07 |
O:
63
H:
64
L:
61
C:
61
|
-3 (-4.69%) | 2,631,644,600 | 160,530,320,600 | 3.28% |
| Wed 2024-11-06 |
O:
66
H:
67
L:
62
C:
64
|
-2 (-3.03%) | 3,705,990,300 | 237,183,379,200 | 3.13% |
| Tue 2024-11-05 |
O:
65
H:
66
L:
64
C:
66
|
1 (1.54%) | 2,670,744,200 | 176,269,117,200 | -1.52% |
| Mon 2024-11-04 |
O:
68
H:
69
L:
65
C:
65
|
-3 (-4.41%) | 4,573,255,700 | 297,261,620,500 | 4.62% |
| Fri 2024-11-01 |
O:
68
H:
70
L:
67
C:
68
|
0 (0.00%) | 2,045,930,500 | 139,123,274,000 | 0.00% |
| Thu 2024-10-31 |
O:
71
H:
71
L:
67
C:
68
|
-3 (-4.23%) | 4,357,477,000 | 296,308,436,000 | 4.41% |
| Wed 2024-10-30 |
O:
70
H:
71
L:
69
C:
71
|
1 (1.43%) | 1,913,545,000 | 135,861,695,000 | -1.41% |
| Tue 2024-10-29 |
O:
69
H:
70
L:
68
C:
70
|
2 (2.94%) | 2,778,899,000 | 194,522,930,000 | -1.43% |
Artikel Terkait
- Analisa Senin (11/11) IHSG Ditutup Menguat, Tapi Tekanan Jual Belum Mereda
- IHSG Dibuka Melemah 0,04%, Saham GOTO Hingga BREN Jadi Beban
- IHSG Menguat Tipis 0,04%, Sektor Barang Konsumsi Primer Pimpin Kenaikan
- IHSG Tembus Rekor Baru Usai Penurunan Suku Bunga BI dan The Fed
- Saham Telkom Bergerak Naik, Apa Kata Analis Tentang Potensinya?
