Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-05-06 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-05-03 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-05-02 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-04-30 | 1,175.00 | 1,250.00 | 1,175.00 | 1,240.00 | 1,240.00 | 3,200 |
| 2024-04-29 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 200 |
| 2024-04-26 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 800 |
| 2024-04-25 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2024-04-24 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2024-04-23 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 34,100 |
| 2024-04-22 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 14,800 |
| 2024-04-19 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 3,200 |
| 2024-04-18 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 17,700 |
| 2024-04-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 6,300 |
| 2024-04-16 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | 12,200 |
| 2024-04-05 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 9,500 |
| 2024-04-04 | 1,275.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,275.00 | 7,300 |
| 2024-04-03 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | 10,300 |
| 2024-04-02 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,000 |
| 2024-04-01 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,500 |
| 2024-03-28 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 800 |
| 2024-03-27 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 2,900 |
| 2024-03-26 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 300 |
| 2024-03-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| 2024-03-22 | 1,290.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,305.00 | 2,200 |
| 2024-03-21 | 1,310.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | 4,000 |
| 2024-03-20 | 1,350.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,315.00 | 600 |
| 2024-03-19 | 1,340.00 | 1,340.00 | 1,315.00 | 1,315.00 | 1,315.00 | 200 |
| 2024-03-18 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1,800 |
| 2024-03-15 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 200 |
| 2024-03-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-03-13 | 1,300.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,300.00 | 60,400 |
| 2024-03-08 | 1,270.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,295.00 | 600 |
| 2024-03-07 | 1,280.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 1,600 |
| 2024-03-06 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 900 |
| 2024-03-05 | 1,275.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,295.00 | 300 |
| 2024-03-04 | 1,320.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 19,300 |
| 2024-03-01 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | 500 |
| 2024-02-29 | 1,300.00 | 1,345.00 | 1,300.00 | 1,340.00 | 1,340.00 | 12,600 |
| 2024-02-28 | 1,285.00 | 1,285.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2,100 |
| 2024-02-27 | 1,345.00 | 1,345.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,900 |
| 2024-02-26 | 1,320.00 | 1,345.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,800 |
| 2024-02-23 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 900 |
| 2024-02-22 | 1,310.00 | 1,360.00 | 1,310.00 | 1,325.00 | 1,325.00 | 3,300 |
| 2024-02-21 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 400 |
| 2024-02-20 | 1,310.00 | 1,310.00 | 1,275.00 | 1,280.00 | 1,280.00 | 32,900 |
| 2024-02-19 | 1,325.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 8,700 |
| 2024-02-16 | 1,270.00 | 1,335.00 | 1,270.00 | 1,335.00 | 1,335.00 | 4,200 |
| 2024-02-15 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 100 |
| 2024-02-13 | 1,295.00 | 1,345.00 | 1,265.00 | 1,265.00 | 1,265.00 | 10,500 |
| 2024-02-12 | 1,250.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,300.00 | 6,800 |
| 2024-02-07 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | 30,500 |
| 2024-02-06 | 1,250.00 | 1,345.00 | 1,235.00 | 1,240.00 | 1,240.00 | 159,200 |
| 2024-02-05 | 1,305.00 | 1,305.00 | 1,200.00 | 1,250.00 | 1,250.00 | 124,200 |
| 2024-02-02 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10,700 |
| 2024-02-01 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2024-01-31 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 100 |
| 2024-01-30 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2024-01-29 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 100 |
| 2024-01-26 | 1,365.00 | 1,390.00 | 1,365.00 | 1,390.00 | 1,390.00 | 1,000 |
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.