Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,340.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1,200 |
| 2024-01-24 | 1,355.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 9,200 |
| 2024-01-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-01-22 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 600 |
| 2024-01-19 | 1,385.00 | 1,395.00 | 1,305.00 | 1,360.00 | 1,360.00 | 14,300 |
| 2024-01-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| 2024-01-17 | 1,450.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,425.00 | 300 |
| 2024-01-16 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,440.00 | 300 |
| 2024-01-15 | 1,350.00 | 1,415.00 | 1,350.00 | 1,400.00 | 1,400.00 | 21,500 |
| 2024-01-12 | 1,425.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,400 |
| 2024-01-11 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 600 |
| 2024-01-10 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-01-09 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-01-08 | 1,445.00 | 1,445.00 | 1,425.00 | 1,425.00 | 1,425.00 | 600 |
| 2024-01-05 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0 |
| 2024-01-04 | 1,410.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,445.00 | 1,500 |
| 2024-01-03 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,700 |
| 2024-01-02 | 1,460.00 | 1,460.00 | 1,360.00 | 1,400.00 | 1,400.00 | 8,800 |
| 2023-12-29 | 1,395.00 | 1,470.00 | 1,395.00 | 1,460.00 | 1,460.00 | 2,400 |
| 2023-12-28 | 1,360.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,395.00 | 1,800 |
| 2023-12-27 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2023-12-22 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2023-12-21 | 1,420.00 | 1,465.00 | 1,420.00 | 1,420.00 | 1,420.00 | 7,600 |
| 2023-12-20 | 1,365.00 | 1,420.00 | 1,365.00 | 1,420.00 | 1,420.00 | 200 |
| 2023-12-19 | 1,420.00 | 1,470.00 | 1,360.00 | 1,360.00 | 1,360.00 | 8,800 |
| 2023-12-18 | 1,460.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,400.00 | 15,100 |
| 2023-12-15 | 1,445.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,410.00 | 5,300 |
| 2023-12-14 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 300 |
| 2023-12-13 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400 |
| 2023-12-12 | 1,390.00 | 1,430.00 | 1,375.00 | 1,430.00 | 1,430.00 | 1,200 |
| 2023-12-11 | 1,375.00 | 1,410.00 | 1,360.00 | 1,395.00 | 1,395.00 | 1,300 |
| 2023-12-08 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2023-12-07 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | 7,200 |
| 2023-12-06 | 1,360.00 | 1,395.00 | 1,350.00 | 1,390.00 | 1,390.00 | 10,900 |
| 2023-12-05 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2023-12-04 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 1,600 |
| 2023-12-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2023-11-30 | 1,405.00 | 1,405.00 | 1,355.00 | 1,400.00 | 1,400.00 | 800 |
| 2023-11-29 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 200 |
| 2023-11-28 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 300 |
| 2023-11-27 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 500 |
| 2023-11-24 | 1,370.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,300 |
| 2023-11-23 | 1,330.00 | 1,390.00 | 1,325.00 | 1,390.00 | 1,390.00 | 1,400 |
| 2023-11-22 | 1,395.00 | 1,450.00 | 1,305.00 | 1,330.00 | 1,330.00 | 16,200 |
| 2023-11-21 | 1,400.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | 800 |
| 2023-11-20 | 1,335.00 | 1,380.00 | 1,335.00 | 1,380.00 | 1,380.00 | 2,100 |
| 2023-11-17 | 1,425.00 | 1,430.00 | 1,380.00 | 1,380.00 | 1,380.00 | 400 |
| 2023-11-16 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 900 |
| 2023-11-15 | 1,370.00 | 1,445.00 | 1,370.00 | 1,370.00 | 1,370.00 | 6,200 |
| 2023-11-14 | 1,380.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,370.00 | 3,100 |
| 2023-11-13 | 1,300.00 | 1,380.00 | 1,300.00 | 1,380.00 | 1,380.00 | 800 |
| 2023-11-10 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2023-11-09 | 1,320.00 | 1,350.00 | 1,305.00 | 1,305.00 | 1,305.00 | 3,500 |
| 2023-11-08 | 1,365.00 | 1,365.00 | 1,315.00 | 1,315.00 | 1,315.00 | 200 |
| 2023-11-07 | 1,355.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,365.00 | 10,500 |
| 2023-11-06 | 1,400.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,300 |
| 2023-11-03 | 1,350.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 24,800 |
| 2023-11-02 | 1,330.00 | 1,390.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2,500 |
| 2023-11-01 | 1,345.00 | 1,560.00 | 1,315.00 | 1,330.00 | 1,330.00 | 116,800 |
| 2023-10-31 | 1,340.00 | 1,340.00 | 1,270.00 | 1,275.00 | 1,275.00 | 3,000 |
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.