Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| 2022-08-08 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 400 |
| 2022-08-05 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | 6,000 |
| 2022-08-04 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 800 |
| 2022-08-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,000 |
| 2022-08-02 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 26,400 |
| 2022-08-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,100 |
| 2022-07-29 | 1,300.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6,300 |
| 2022-07-28 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 900 |
| 2022-07-27 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 7,300 |
| 2022-07-26 | 1,300.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | 400 |
| 2022-07-25 | 1,310.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | 700 |
| 2022-07-22 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 100 |
| 2022-07-21 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1,700 |
| 2022-07-20 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 7,000 |
| 2022-07-19 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4,900 |
| 2022-07-18 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 2,600 |
| 2022-07-15 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2022-07-14 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 2,500 |
| 2022-07-13 | 1,295.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,500 |
| 2022-07-12 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 500 |
| 2022-07-11 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 2,900 |
| 2022-07-08 | 1,300.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | 4,300 |
| 2022-07-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-07-06 | 1,285.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 12,500 |
| 2022-07-05 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,285.00 | 6,500 |
| 2022-07-04 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 3,700 |
| 2022-07-01 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4,700 |
| 2022-06-30 | 1,350.00 | 1,355.00 | 1,305.00 | 1,305.00 | 1,305.00 | 18,900 |
| 2022-06-29 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 8,300 |
| 2022-06-28 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | 7,900 |
| 2022-06-27 | 1,305.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,305.00 | 7,800 |
| 2022-06-24 | 1,310.00 | 1,310.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2,300 |
| 2022-06-23 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,300 |
| 2022-06-22 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 2,100 |
| 2022-06-21 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 2,100 |
| 2022-06-20 | 1,320.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,320.00 | 2,700 |
| 2022-06-17 | 1,320.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,300 |
| 2022-06-16 | 1,325.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,300 |
| 2022-06-15 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4,300 |
| 2022-06-14 | 1,320.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,310.00 | 4,500 |
| 2022-06-13 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,325.00 | 900 |
| 2022-06-10 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2022-06-09 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 5,000 |
| 2022-06-08 | 1,320.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 3,700 |
| 2022-06-07 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 200 |
| 2022-06-06 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 100 |
| 2022-06-03 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 1,100 |
| 2022-06-02 | 1,335.00 | 1,335.00 | 1,325.00 | 1,325.00 | 1,325.00 | 300 |
| 2022-05-31 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 700 |
| 2022-05-30 | 1,335.00 | 1,335.00 | 1,325.00 | 1,325.00 | 1,325.00 | 5,400 |
| 2022-05-27 | 1,300.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,325.00 | 4,300 |
| 2022-05-25 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 13,300 |
| 2022-05-24 | 1,325.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 12,200 |
| 2022-05-23 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-05-20 | 1,325.00 | 1,400.00 | 1,325.00 | 1,350.00 | 1,350.00 | 7,300 |
| 2022-05-19 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 10,800 |
| 2022-05-18 | 1,315.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 600 |
| 2022-05-17 | 1,335.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,325.00 | 6,600 |
| 2022-05-13 | 1,320.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,335.00 | 4,100 |
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.