Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 12,100 |
| 2023-08-02 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,400 |
| 2023-08-01 | 1,315.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,330.00 | 14,800 |
| 2023-07-31 | 1,380.00 | 1,400.00 | 1,325.00 | 1,350.00 | 1,350.00 | 19,700 |
| 2023-07-28 | 1,380.00 | 1,380.00 | 1,335.00 | 1,335.00 | 1,335.00 | 200 |
| 2023-07-27 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 3,200 |
| 2023-07-26 | 1,370.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,380.00 | 10,600 |
| 2023-07-25 | 1,375.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,380.00 | 22,500 |
| 2023-07-24 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,375.00 | 5,900 |
| 2023-07-21 | 1,330.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 22,900 |
| 2023-07-20 | 1,320.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,345.00 | 14,600 |
| 2023-07-18 | 1,330.00 | 1,365.00 | 1,315.00 | 1,330.00 | 1,330.00 | 4,300 |
| 2023-07-17 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,335.00 | 1,900 |
| 2023-07-14 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 300 |
| 2023-07-13 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | 7,300 |
| 2023-07-12 | 1,330.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,360.00 | 1,900 |
| 2023-07-11 | 1,365.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,350.00 | 200 |
| 2023-07-10 | 1,345.00 | 1,345.00 | 1,305.00 | 1,345.00 | 1,345.00 | 1,100 |
| 2023-07-07 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 300 |
| 2023-07-06 | 1,340.00 | 1,415.00 | 1,280.00 | 1,345.00 | 1,345.00 | 8,600 |
| 2023-07-05 | 1,330.00 | 1,400.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2,300 |
| 2023-07-04 | 1,325.00 | 1,375.00 | 1,320.00 | 1,320.00 | 1,320.00 | 5,200 |
| 2023-07-03 | 1,325.00 | 1,370.00 | 1,325.00 | 1,355.00 | 1,355.00 | 1,700 |
| 2023-06-27 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,500 |
| 2023-06-26 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,000 |
| 2023-06-23 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,325.00 | 8,400 |
| 2023-06-22 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | 500 |
| 2023-06-21 | 1,355.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,360.00 | 1,000 |
| 2023-06-20 | 1,365.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 10,500 |
| 2023-06-19 | 1,365.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,365.00 | 300 |
| 2023-06-16 | 1,325.00 | 1,365.00 | 1,325.00 | 1,365.00 | 1,365.00 | 6,300 |
| 2023-06-15 | 1,330.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,320.00 | 3,000 |
| 2023-06-14 | 1,335.00 | 1,395.00 | 1,335.00 | 1,345.00 | 1,345.00 | 18,200 |
| 2023-06-13 | 1,350.00 | 1,375.00 | 1,330.00 | 1,350.00 | 1,350.00 | 25,000 |
| 2023-06-12 | 1,325.00 | 1,375.00 | 1,320.00 | 1,350.00 | 1,350.00 | 34,500 |
| 2023-06-09 | 1,335.00 | 1,380.00 | 1,335.00 | 1,380.00 | 1,380.00 | 8,000 |
| 2023-06-08 | 1,325.00 | 1,410.00 | 1,325.00 | 1,400.00 | 1,400.00 | 15,800 |
| 2023-06-07 | 1,360.00 | 1,500.00 | 1,315.00 | 1,315.00 | 1,315.00 | 35,300 |
| 2023-06-06 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,000 |
| 2023-06-05 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 800 |
| 2023-05-31 | 1,335.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | 600 |
| 2023-05-30 | 1,340.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,325.00 | 8,500 |
| 2023-05-29 | 1,320.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 900 |
| 2023-05-26 | 1,315.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | 8,700 |
| 2023-05-25 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,315.00 | 200 |
| 2023-05-24 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 200 |
| 2023-05-23 | 1,300.00 | 1,360.00 | 1,300.00 | 1,355.00 | 1,355.00 | 4,300 |
| 2023-05-22 | 1,305.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,300.00 | 2,300 |
| 2023-05-19 | 1,365.00 | 1,365.00 | 1,305.00 | 1,305.00 | 1,305.00 | 300 |
| 2023-05-17 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0 |
| 2023-05-16 | 1,325.00 | 1,365.00 | 1,325.00 | 1,365.00 | 1,365.00 | 5,400 |
| 2023-05-15 | 1,320.00 | 1,355.00 | 1,285.00 | 1,320.00 | 1,320.00 | 3,000 |
| 2023-05-12 | 1,325.00 | 1,365.00 | 1,315.00 | 1,355.00 | 1,355.00 | 11,300 |
| 2023-05-11 | 1,330.00 | 1,380.00 | 1,310.00 | 1,375.00 | 1,375.00 | 1,600 |
| 2023-05-10 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,200 |
| 2023-05-09 | 1,280.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,305.00 | 1,700 |
| 2023-05-08 | 1,325.00 | 1,330.00 | 1,275.00 | 1,280.00 | 1,280.00 | 20,200 |
| 2023-05-05 | 1,300.00 | 1,355.00 | 1,300.00 | 1,320.00 | 1,320.00 | 34,000 |
| 2023-05-04 | 1,335.00 | 1,335.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2,700 |
| 2023-05-03 | 1,385.00 | 1,385.00 | 1,325.00 | 1,325.00 | 1,325.00 | 41,500 |
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.