Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,110.00 | 1,130.00 | 1,055.00 | 1,100.00 | 1,100.00 | 368,400 |
| 2026-01-27 | 1,135.00 | 1,135.00 | 1,100.00 | 1,130.00 | 1,130.00 | 93,200 |
| 2026-01-26 | 1,100.00 | 1,135.00 | 1,100.00 | 1,130.00 | 1,130.00 | 207,700 |
| 2026-01-23 | 1,110.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 97,000 |
| 2026-01-22 | 1,105.00 | 1,130.00 | 1,065.00 | 1,095.00 | 1,095.00 | 306,800 |
| 2026-01-21 | 1,110.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | 216,700 |
| 2026-01-20 | 1,060.00 | 1,105.00 | 1,060.00 | 1,105.00 | 1,105.00 | 509,600 |
| 2026-01-19 | 1,050.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | 244,400 |
| 2026-01-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-01-15 | 1,055.00 | 1,100.00 | 1,035.00 | 1,050.00 | 1,050.00 | 238,900 |
| 2026-01-14 | 1,035.00 | 1,080.00 | 1,035.00 | 1,045.00 | 1,045.00 | 395,400 |
| 2026-01-13 | 1,020.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | 526,500 |
| 2026-01-12 | 1,020.00 | 1,075.00 | 1,010.00 | 1,020.00 | 1,020.00 | 471,100 |
| 2026-01-09 | 1,010.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | 468,700 |
| 2026-01-08 | 990.00 | 1,030.00 | 990.00 | 1,005.00 | 1,005.00 | 553,400 |
| 2026-01-07 | 975.00 | 1,010.00 | 965.00 | 985.00 | 985.00 | 451,200 |
| 2026-01-06 | 970.00 | 1,030.00 | 950.00 | 965.00 | 965.00 | 866,900 |
| 2026-01-05 | 935.00 | 1,000.00 | 935.00 | 960.00 | 960.00 | 1,183,400 |
| 2026-01-02 | 895.00 | 955.00 | 890.00 | 935.00 | 935.00 | 922,900 |
| 2026-01-01 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2025-12-31 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2025-12-30 | 930.00 | 950.00 | 880.00 | 885.00 | 885.00 | 3,559,900 |
| 2025-12-29 | 995.00 | 995.00 | 920.00 | 925.00 | 925.00 | 2,755,200 |
| 2025-12-26 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2025-12-25 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2025-12-24 | 1,045.00 | 1,045.00 | 980.00 | 985.00 | 985.00 | 1,499,500 |
| 2025-12-23 | 1,040.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 43,200 |
| 2025-12-22 | 1,100.00 | 1,100.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1,515,500 |
| 2025-12-19 | 1,125.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,100.00 | 42,000 |
| 2025-12-18 | 1,065.00 | 1,130.00 | 1,055.00 | 1,125.00 | 1,125.00 | 301,200 |
| 2025-12-17 | 1,050.00 | 1,160.00 | 1,050.00 | 1,055.00 | 1,055.00 | 595,300 |
| 2025-12-16 | 1,040.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | 41,100 |
| 2025-12-15 | 1,065.00 | 1,080.00 | 1,030.00 | 1,040.00 | 1,040.00 | 616,400 |
| 2025-12-12 | 1,090.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,065.00 | 183,300 |
| 2025-12-11 | 1,125.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | 60,100 |
| 2025-12-10 | 1,115.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 58,200 |
| 2025-12-09 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | 10,000 |
| 2025-12-08 | 1,140.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | 14,800 |
| 2025-12-05 | 1,135.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | 13,300 |
| 2025-12-04 | 1,135.00 | 1,160.00 | 1,110.00 | 1,135.00 | 1,135.00 | 37,000 |
| 2025-12-03 | 1,160.00 | 1,190.00 | 1,115.00 | 1,130.00 | 1,130.00 | 97,900 |
| 2025-12-02 | 1,105.00 | 1,195.00 | 1,080.00 | 1,195.00 | 1,195.00 | 149,400 |
| 2025-12-01 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4,500 |
| 2025-11-28 | 1,105.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | 14,500 |
| 2025-11-27 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 7,900 |
| 2025-11-26 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | 25,000 |
| 2025-11-25 | 1,110.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 12,300 |
| 2025-11-24 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 3,200 |
| 2025-11-21 | 1,120.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 38,200 |
| 2025-11-20 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,300 |
| 2025-11-19 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 4,300 |
| 2025-11-18 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | 28,000 |
| 2025-11-17 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 11,400 |
| 2025-11-14 | 1,120.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 43,000 |
| 2025-11-13 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | 7,200 |
| 2025-11-12 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 3,400 |
| 2025-11-11 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | 12,500 |
| 2025-11-10 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 11,300 |
| 2025-11-07 | 1,115.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | 12,200 |
| 2025-11-06 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 11,500 |
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.