IDX · GOTO · stock
PT GoTo Gojek Tokopedia Tbk (GOTO) stock price history
Every IDX trading session of PT GoTo Gojek Tokopedia Tbk from Apr 11, 2022 to Sep 29, 2026: 1,070 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GOTO adjusted close, 2022 to 2026
- IDR 404.00
- All time high, 2022
- IDR 73.00
- 52 week high, IDR 37.00 low
- 1,070
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
GOTO key facts
- PT GoTo Gojek Tokopedia Tbk (GOTO) closed at IDR 37.00 on Sep 29, 2026 on IDX.
- GOTO's all time high close is IDR 404.00, set on Jun 15, 2022; its all time low close is IDR 37.00 on Sep 29, 2026.
- GOTO's 52 week range is IDR 37.00 to IDR 73.00.
- GOTO returned -33.9% over the year to Sep 29, 2026.
- Since Apr 11, 2022 GOTO returned -90%, -40.7% a year compounded.
- GOTO's deepest drawdown was -90.8% from Jun 15, 2022 to Sep 29, 2026.
- DataCedar holds 1,070 daily sessions of GOTO history from Apr 11, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GOTO price chart, 2022 to 2026
GOTO returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.0% |
| 3 months | -26.0% |
| 6 months | -27.5% |
| Year to date | -42.2% |
| 1 year | -33.9% |
| 3 years | -56.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 11, 2022 | -90.3% |
| Compound annual growth, 4.5 years | -40.7% |
GOTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 404.00 on Jun 15, 2022
- All time low close
- IDR 37.00 on Sep 29, 2026
- 52 week high
- IDR 73.00 on Dec 9, 2025
- 52 week low
- IDR 37.00 on Sep 29, 2026
- Deepest drawdown
- -90.8% from Jun 15, 2022 to Sep 29, 2026, not yet recovered
- Best single session
- +34.9% on May 31, 2023
- Worst single session
- -20.4% on Dec 11, 2023
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2023, -5%
- Worst calendar year
- 2024, -19%
GOTO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 11, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 64.00 | IDR 73.00 | IDR 37.00 | IDR 37.00 | -42.2% | 418.1B | 179 |
| 2025 | IDR 68.00 | IDR 89.00 | IDR 53.00 | IDR 64.00 | -8.6% | 886.7B | 236 |
| 2024 | IDR 86.00 | IDR 92.00 | IDR 50.00 | IDR 70.00 | -18.6% | 802.6B | 237 |
| 2023 | IDR 91.00 | IDR 147.00 | IDR 54.00 | IDR 86.00 | -5.5% | 1.1T | 239 |
| 2022 | IDR 400.00 | IDR 442.00 | IDR 81.00 | IDR 91.00 | n/a | 328.8B | 179 |
GOTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 37.00 | -26.0% |
| August 2026 | IDR 50.00 | 0.0% |
| July 2026 | IDR 50.00 | 0.0% |
| June 2026 | IDR 50.00 | 0.0% |
| May 2026 | IDR 50.00 | -7.4% |
| April 2026 | IDR 54.00 | +5.9% |
| March 2026 | IDR 51.00 | -16.4% |
| February 2026 | IDR 61.00 | -4.7% |
| January 2026 | IDR 64.00 | 0.0% |
| December 2025 | IDR 64.00 | 0.0% |
| November 2025 | IDR 64.00 | +6.7% |
| October 2025 | IDR 60.00 | +11.1% |
About the GOTO data
Daily bars. 1,070 sessions from Apr 11, 2022 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 11, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GOTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GOTO share price history
