Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,200 |
| 2026-05-01 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2026-04-30 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | 17,600 |
| 2026-04-29 | 1,145.00 | 1,145.00 | 1,120.00 | 1,120.00 | 1,120.00 | 69,700 |
| 2026-04-28 | 1,140.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | 72,000 |
| 2026-04-27 | 1,105.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,140.00 | 429,900 |
| 2026-04-24 | 1,115.00 | 1,130.00 | 1,085.00 | 1,090.00 | 1,090.00 | 1,569,800 |
| 2026-04-23 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 344,700 |
| 2026-04-22 | 1,090.00 | 1,165.00 | 1,090.00 | 1,125.00 | 1,125.00 | 394,200 |
| 2026-04-21 | 1,130.00 | 1,140.00 | 1,085.00 | 1,090.00 | 1,090.00 | 1,470,800 |
| 2026-04-20 | 1,120.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | 86,900 |
| 2026-04-17 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | 1,191,900 |
| 2026-04-16 | 1,100.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,105.00 | 214,500 |
| 2026-04-15 | 1,105.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1,225,100 |
| 2026-04-14 | 1,145.00 | 1,145.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1,494,800 |
| 2026-04-13 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 98,900 |
| 2026-04-10 | 1,125.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,130.00 | 500 |
| 2026-04-09 | 1,130.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | 69,200 |
| 2026-04-08 | 1,120.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | 44,600 |
| 2026-04-07 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 11,800 |
| 2026-04-06 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 3,800 |
| 2026-04-02 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 9,200 |
| 2026-04-01 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 18,200 |
| 2026-03-31 | 1,110.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | 32,400 |
| 2026-03-30 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 70,500 |
| 2026-03-27 | 1,105.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | 6,500 |
| 2026-03-26 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 40,400 |
| 2026-03-25 | 1,145.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,140.00 | 10,400 |
| 2026-03-17 | 1,100.00 | 1,160.00 | 1,095.00 | 1,145.00 | 1,145.00 | 148,100 |
| 2026-03-16 | 1,100.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 448,700 |
| 2026-03-13 | 1,140.00 | 1,140.00 | 1,090.00 | 1,105.00 | 1,105.00 | 697,300 |
| 2026-03-12 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | 61,100 |
| 2026-03-11 | 1,220.00 | 1,260.00 | 1,115.00 | 1,135.00 | 1,135.00 | 193,600 |
| 2026-03-10 | 1,115.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | 247,600 |
| 2026-03-09 | 1,125.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,110.00 | 459,700 |
| 2026-03-06 | 1,135.00 | 1,135.00 | 1,095.00 | 1,120.00 | 1,120.00 | 699,800 |
| 2026-03-05 | 1,085.00 | 1,135.00 | 1,085.00 | 1,135.00 | 1,135.00 | 402,100 |
| 2026-03-04 | 1,075.00 | 1,120.00 | 1,070.00 | 1,085.00 | 1,085.00 | 418,200 |
| 2026-03-03 | 1,085.00 | 1,125.00 | 1,065.00 | 1,075.00 | 1,075.00 | 726,800 |
| 2026-03-02 | 1,070.00 | 1,120.00 | 1,045.00 | 1,080.00 | 1,080.00 | 662,200 |
| 2026-02-27 | 1,075.00 | 1,125.00 | 1,055.00 | 1,065.00 | 1,065.00 | 788,100 |
| 2026-02-26 | 1,095.00 | 1,140.00 | 1,060.00 | 1,075.00 | 1,075.00 | 655,300 |
| 2026-02-25 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | 17,700 |
| 2026-02-24 | 1,120.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,110.00 | 40,200 |
| 2026-02-23 | 1,060.00 | 1,130.00 | 1,060.00 | 1,120.00 | 1,120.00 | 338,900 |
| 2026-02-20 | 1,070.00 | 1,130.00 | 1,060.00 | 1,085.00 | 1,085.00 | 581,300 |
| 2026-02-19 | 1,080.00 | 1,130.00 | 1,070.00 | 1,080.00 | 1,080.00 | 775,500 |
| 2026-02-18 | 1,110.00 | 1,110.00 | 1,050.00 | 1,095.00 | 1,095.00 | 124,400 |
| 2026-02-13 | 1,105.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | 36,200 |
| 2026-02-12 | 1,095.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | 19,300 |
| 2026-02-11 | 1,125.00 | 1,125.00 | 1,075.00 | 1,110.00 | 1,110.00 | 95,900 |
| 2026-02-10 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | 45,200 |
| 2026-02-09 | 1,110.00 | 1,140.00 | 1,075.00 | 1,130.00 | 1,130.00 | 343,400 |
| 2026-02-06 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | 78,400 |
| 2026-02-05 | 1,070.00 | 1,130.00 | 1,070.00 | 1,100.00 | 1,100.00 | 210,900 |
| 2026-02-04 | 1,090.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | 51,500 |
| 2026-02-03 | 1,045.00 | 1,130.00 | 1,010.00 | 1,050.00 | 1,050.00 | 207,500 |
| 2026-02-02 | 1,075.00 | 1,135.00 | 1,005.00 | 1,045.00 | 1,045.00 | 682,500 |
| 2026-01-30 | 1,080.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,045.00 | 93,900 |
| 2026-01-29 | 1,100.00 | 1,100.00 | 995.00 | 1,095.00 | 1,095.00 | 573,700 |
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.