Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,310.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,310.00 | 7,600 |
| 2023-01-25 | 1,305.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,500 |
| 2023-01-24 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 3,800 |
| 2023-01-20 | 1,315.00 | 1,320.00 | 1,270.00 | 1,320.00 | 1,320.00 | 3,900 |
| 2023-01-19 | 1,305.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 4,400 |
| 2023-01-18 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 4,900 |
| 2023-01-17 | 1,280.00 | 1,345.00 | 1,280.00 | 1,335.00 | 1,335.00 | 1,300 |
| 2023-01-16 | 1,315.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 1,700 |
| 2023-01-13 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 100 |
| 2023-01-12 | 1,350.00 | 1,385.00 | 1,350.00 | 1,385.00 | 1,385.00 | 3,600 |
| 2023-01-11 | 1,345.00 | 1,370.00 | 1,345.00 | 1,355.00 | 1,355.00 | 7,800 |
| 2023-01-10 | 1,315.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | 3,400 |
| 2023-01-09 | 1,385.00 | 1,395.00 | 1,285.00 | 1,300.00 | 1,300.00 | 2,400 |
| 2023-01-06 | 1,395.00 | 1,700.00 | 1,300.00 | 1,315.00 | 1,315.00 | 137,700 |
| 2023-01-05 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 100 |
| 2023-01-04 | 1,320.00 | 1,400.00 | 1,320.00 | 1,390.00 | 1,390.00 | 800 |
| 2023-01-03 | 1,325.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,345.00 | 300 |
| 2023-01-02 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 100 |
| 2022-12-30 | 1,305.00 | 1,400.00 | 1,290.00 | 1,395.00 | 1,395.00 | 3,900 |
| 2022-12-29 | 1,400.00 | 1,400.00 | 1,350.00 | 1,385.00 | 1,385.00 | 700 |
| 2022-12-28 | 1,410.00 | 1,410.00 | 1,315.00 | 1,350.00 | 1,350.00 | 18,300 |
| 2022-12-27 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 100 |
| 2022-12-26 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 3,500 |
| 2022-12-23 | 1,350.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 200 |
| 2022-12-22 | 1,405.00 | 1,405.00 | 1,350.00 | 1,400.00 | 1,400.00 | 2,900 |
| 2022-12-21 | 1,390.00 | 1,390.00 | 1,295.00 | 1,380.00 | 1,380.00 | 2,600 |
| 2022-12-20 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | 200 |
| 2022-12-19 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,600 |
| 2022-12-16 | 1,335.00 | 1,380.00 | 1,290.00 | 1,295.00 | 1,295.00 | 1,600 |
| 2022-12-15 | 1,400.00 | 1,400.00 | 1,335.00 | 1,385.00 | 1,385.00 | 1,900 |
| 2022-12-14 | 1,415.00 | 1,415.00 | 1,350.00 | 1,400.00 | 1,400.00 | 14,600 |
| 2022-12-13 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-12-12 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-12-09 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-12-08 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-12-07 | 1,445.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,450.00 | 500 |
| 2022-12-06 | 1,450.00 | 1,480.00 | 1,440.00 | 1,475.00 | 1,475.00 | 1,800 |
| 2022-12-05 | 1,485.00 | 1,530.00 | 1,445.00 | 1,490.00 | 1,490.00 | 14,800 |
| 2022-12-02 | 1,440.00 | 1,665.00 | 1,440.00 | 1,490.00 | 1,490.00 | 11,300 |
| 2022-12-01 | 1,435.00 | 1,700.00 | 1,390.00 | 1,440.00 | 1,440.00 | 10,000 |
| 2022-11-30 | 1,385.00 | 1,505.00 | 1,370.00 | 1,435.00 | 1,435.00 | 10,200 |
| 2022-11-29 | 1,395.00 | 1,475.00 | 1,350.00 | 1,385.00 | 1,385.00 | 37,800 |
| 2022-11-28 | 1,400.00 | 1,450.00 | 1,390.00 | 1,395.00 | 1,395.00 | 10,200 |
| 2022-11-25 | 1,325.00 | 1,490.00 | 1,320.00 | 1,400.00 | 1,400.00 | 63,900 |
| 2022-11-24 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 900 |
| 2022-11-23 | 1,350.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,500 |
| 2022-11-22 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 10,000 |
| 2022-11-21 | 1,345.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,350.00 | 300 |
| 2022-11-18 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,305.00 | 27,700 |
| 2022-11-17 | 1,310.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | 20,800 |
| 2022-11-16 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 400 |
| 2022-11-15 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | 1,300 |
| 2022-11-14 | 1,350.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | 4,100 |
| 2022-11-11 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-11-10 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 400 |
| 2022-11-09 | 1,290.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,350.00 | 1,300 |
| 2022-11-08 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2022-11-07 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 300 |
| 2022-11-04 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 300 |
| 2022-11-03 | 1,295.00 | 1,345.00 | 1,290.00 | 1,340.00 | 1,340.00 | 20,200 |
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.