Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,410.00 | 1,410.00 | 1,335.00 | 1,385.00 | 1,385.00 | 31,700 |
| 2023-04-28 | 1,380.00 | 1,410.00 | 1,340.00 | 1,390.00 | 1,390.00 | 1,400 |
| 2023-04-27 | 1,375.00 | 1,385.00 | 1,375.00 | 1,385.00 | 1,385.00 | 200 |
| 2023-04-26 | 1,350.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | 2,200 |
| 2023-04-18 | 1,345.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,350.00 | 400 |
| 2023-04-17 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,000 |
| 2023-04-14 | 1,335.00 | 1,360.00 | 1,260.00 | 1,295.00 | 1,295.00 | 2,000 |
| 2023-04-13 | 1,305.00 | 1,390.00 | 1,300.00 | 1,335.00 | 1,335.00 | 15,100 |
| 2023-04-12 | 1,330.00 | 1,350.00 | 1,285.00 | 1,315.00 | 1,315.00 | 17,900 |
| 2023-04-11 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,285.00 | 200 |
| 2023-04-10 | 1,345.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,310.00 | 300 |
| 2023-04-06 | 1,325.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,345.00 | 3,500 |
| 2023-04-05 | 1,265.00 | 1,350.00 | 1,260.00 | 1,300.00 | 1,300.00 | 4,100 |
| 2023-04-04 | 1,275.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,275.00 | 1,500 |
| 2023-04-03 | 1,275.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,290.00 | 2,200 |
| 2023-03-31 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2023-03-30 | 1,290.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | 1,400 |
| 2023-03-29 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2023-03-28 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2023-03-27 | 1,265.00 | 1,270.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,100 |
| 2023-03-24 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 200 |
| 2023-03-21 | 1,265.00 | 1,270.00 | 1,265.00 | 1,265.00 | 1,265.00 | 11,100 |
| 2023-03-20 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,265.00 | 4,600 |
| 2023-03-17 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 500 |
| 2023-03-16 | 1,260.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,500 |
| 2023-03-15 | 1,255.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 1,300 |
| 2023-03-14 | 1,345.00 | 1,345.00 | 1,295.00 | 1,295.00 | 1,295.00 | 200 |
| 2023-03-13 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 100 |
| 2023-03-10 | 1,345.00 | 1,345.00 | 1,300.00 | 1,345.00 | 1,345.00 | 2,600 |
| 2023-03-09 | 1,330.00 | 1,345.00 | 1,305.00 | 1,345.00 | 1,345.00 | 23,100 |
| 2023-03-08 | 1,300.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 5,100 |
| 2023-03-07 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | 9,500 |
| 2023-03-06 | 1,320.00 | 1,360.00 | 1,300.00 | 1,345.00 | 1,345.00 | 2,100 |
| 2023-03-03 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,600 |
| 2023-03-02 | 1,315.00 | 1,370.00 | 1,315.00 | 1,365.00 | 1,365.00 | 6,200 |
| 2023-03-01 | 1,310.00 | 1,360.00 | 1,310.00 | 1,350.00 | 1,350.00 | 500 |
| 2023-02-28 | 1,305.00 | 1,360.00 | 1,305.00 | 1,310.00 | 1,310.00 | 800 |
| 2023-02-27 | 1,300.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,305.00 | 1,700 |
| 2023-02-24 | 1,355.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | 600 |
| 2023-02-23 | 1,290.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 3,000 |
| 2023-02-22 | 1,250.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,290.00 | 3,100 |
| 2023-02-21 | 1,290.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | 300 |
| 2023-02-20 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,000 |
| 2023-02-17 | 1,260.00 | 1,380.00 | 1,260.00 | 1,320.00 | 1,320.00 | 8,000 |
| 2023-02-16 | 1,310.00 | 1,310.00 | 1,255.00 | 1,260.00 | 1,260.00 | 1,600 |
| 2023-02-15 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 900 |
| 2023-02-14 | 1,280.00 | 1,325.00 | 1,280.00 | 1,325.00 | 1,325.00 | 200 |
| 2023-02-13 | 1,355.00 | 1,360.00 | 1,300.00 | 1,330.00 | 1,330.00 | 2,600 |
| 2023-02-10 | 1,290.00 | 1,445.00 | 1,280.00 | 1,360.00 | 1,360.00 | 5,500 |
| 2023-02-09 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 8,000 |
| 2023-02-08 | 1,300.00 | 1,460.00 | 1,300.00 | 1,305.00 | 1,305.00 | 25,600 |
| 2023-02-07 | 1,325.00 | 1,350.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,400 |
| 2023-02-06 | 1,320.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 5,500 |
| 2023-02-03 | 1,300.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 6,300 |
| 2023-02-02 | 1,315.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 2,800 |
| 2023-02-01 | 1,300.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1,600 |
| 2023-01-31 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,305.00 | 3,200 |
| 2023-01-30 | 1,310.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 2,700 |
| 2023-01-27 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | 300 |
| 2023-01-26 | 1,310.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,310.00 | 7,600 |
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.