Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,050.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,000 |
| 2026-10-15 | 1,095.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | 1,100 |
| 2026-10-14 | 1,095.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 3,200 |
| 2026-10-13 | 1,090.00 | 1,095.00 | 1,060.00 | 1,095.00 | 1,095.00 | 14,800 |
| 2026-10-12 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2,100 |
| 2026-10-09 | 1,130.00 | 1,145.00 | 1,105.00 | 1,105.00 | 1,105.00 | 10,300 |
| 2026-10-08 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 500 |
| 2026-10-07 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 200 |
| 2026-10-06 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | 4,000 |
| 2026-10-05 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 300 |
| 2026-10-02 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,000 |
| 2026-10-01 | 1,120.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | 188,100 |
| 2026-09-30 | 1,080.00 | 1,130.00 | 1,070.00 | 1,110.00 | 1,110.00 | 64,100 |
| 2026-09-29 | 1,050.00 | 1,090.00 | 1,000.00 | 1,090.00 | 1,090.00 | 81,900 |
| 2026-09-28 | 1,110.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 31,500 |
| 2026-09-25 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1,500 |
| 2026-09-24 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 3,000 |
| 2026-09-23 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | 3,500 |
| 2026-09-22 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | 27,200 |
| 2026-09-21 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,500 |
| 2026-09-18 | 1,125.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,110.00 | 8,700 |
| 2026-09-17 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 3,800 |
| 2026-09-16 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | 2,300 |
| 2026-09-15 | 1,125.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,140.00 | 8,300 |
| 2026-09-14 | 1,135.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | 5,900 |
| 2026-09-11 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 2,400 |
| 2026-09-10 | 1,135.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,115.00 | 3,500 |
| 2026-09-09 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 11,600 |
| 2026-09-08 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | 4,800 |
| 2026-09-07 | 1,115.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 39,800 |
| 2026-09-04 | 1,125.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,000 |
| 2026-09-03 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 5,700 |
| 2026-09-02 | 1,095.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | 3,700 |
| 2026-09-01 | 1,120.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 3,600 |
| 2026-08-31 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 11,800 |
| 2026-08-28 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1,600 |
| 2026-08-27 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 2,200 |
| 2026-08-26 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | 15,200 |
| 2026-08-25 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2026-08-24 | 1,110.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | 7,600 |
| 2026-08-21 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 11,000 |
| 2026-08-20 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 10,500 |
| 2026-08-19 | 1,105.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,095.00 | 11,200 |
| 2026-08-18 | 1,105.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,090.00 | 112,400 |
| 2026-08-17 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2026-08-14 | 1,100.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,110.00 | 107,000 |
| 2026-08-13 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 95,700 |
| 2026-08-12 | 1,080.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | 1,500 |
| 2026-08-11 | 1,105.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,200 |
| 2026-08-10 | 1,080.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | 1,400 |
| 2026-08-07 | 1,100.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1,100 |
| 2026-08-06 | 1,060.00 | 1,105.00 | 1,060.00 | 1,095.00 | 1,095.00 | 2,000 |
| 2026-08-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,400 |
| 2026-08-04 | 1,105.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | 2,400 |
| 2026-08-03 | 1,070.00 | 1,105.00 | 1,060.00 | 1,105.00 | 1,105.00 | 33,300 |
| 2026-07-31 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2026-07-30 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 21,700 |
| 2026-07-29 | 1,085.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,105.00 | 14,100 |
| 2026-07-28 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 32,800 |
| 2026-07-27 | 1,085.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 12,700 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.