Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | 14,100 |
| 2025-11-04 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,120.00 | 212,600 |
| 2025-11-03 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 17,800 |
| 2025-10-31 | 1,125.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | 35,400 |
| 2025-10-30 | 1,105.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 57,100 |
| 2025-10-29 | 1,090.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,100.00 | 23,000 |
| 2025-10-28 | 1,075.00 | 1,130.00 | 1,060.00 | 1,090.00 | 1,090.00 | 247,700 |
| 2025-10-27 | 1,095.00 | 1,105.00 | 1,065.00 | 1,065.00 | 1,065.00 | 503,900 |
| 2025-10-24 | 1,080.00 | 1,125.00 | 1,065.00 | 1,085.00 | 1,085.00 | 374,700 |
| 2025-10-23 | 1,080.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | 86,100 |
| 2025-10-22 | 1,080.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | 125,700 |
| 2025-10-21 | 1,080.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 80,300 |
| 2025-10-20 | 1,085.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 373,700 |
| 2025-10-17 | 1,105.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,080.00 | 54,400 |
| 2025-10-16 | 1,110.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 131,300 |
| 2025-10-15 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | 56,100 |
| 2025-10-14 | 1,140.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,125.00 | 69,900 |
| 2025-10-13 | 1,155.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | 44,900 |
| 2025-10-10 | 1,170.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,155.00 | 162,700 |
| 2025-10-09 | 1,200.00 | 1,210.00 | 1,155.00 | 1,170.00 | 1,170.00 | 115,700 |
| 2025-10-08 | 1,205.00 | 1,260.00 | 1,200.00 | 1,210.00 | 1,210.00 | 64,100 |
| 2025-10-07 | 1,320.00 | 1,320.00 | 1,200.00 | 1,210.00 | 1,210.00 | 104,800 |
| 2025-10-06 | 1,175.00 | 1,465.00 | 1,175.00 | 1,310.00 | 1,310.00 | 379,200 |
| 2025-10-03 | 1,180.00 | 1,230.00 | 1,165.00 | 1,175.00 | 1,175.00 | 30,600 |
| 2025-10-02 | 1,170.00 | 1,210.00 | 1,165.00 | 1,180.00 | 1,180.00 | 19,100 |
| 2025-10-01 | 1,220.00 | 1,270.00 | 1,165.00 | 1,165.00 | 1,165.00 | 78,600 |
| 2025-09-30 | 1,260.00 | 1,270.00 | 1,175.00 | 1,175.00 | 1,175.00 | 143,200 |
| 2025-09-29 | 1,315.00 | 1,365.00 | 1,255.00 | 1,260.00 | 1,260.00 | 12,100 |
| 2025-09-26 | 1,325.00 | 1,370.00 | 1,305.00 | 1,325.00 | 1,325.00 | 10,700 |
| 2025-09-25 | 1,460.00 | 1,460.00 | 1,260.00 | 1,325.00 | 1,325.00 | 57,900 |
| 2025-09-24 | 1,200.00 | 1,485.00 | 1,155.00 | 1,470.00 | 1,470.00 | 203,900 |
| 2025-09-23 | 1,150.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,195.00 | 9,900 |
| 2025-09-22 | 1,170.00 | 1,185.00 | 1,150.00 | 1,185.00 | 1,185.00 | 3,800 |
| 2025-09-19 | 1,195.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | 6,000 |
| 2025-09-18 | 1,180.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,100 |
| 2025-09-17 | 1,175.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,165.00 | 14,100 |
| 2025-09-16 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,195.00 | 13,800 |
| 2025-09-15 | 1,170.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 4,600 |
| 2025-09-12 | 1,155.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2,800 |
| 2025-09-11 | 1,150.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | 300 |
| 2025-09-10 | 1,160.00 | 1,185.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,000 |
| 2025-09-09 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | 4,000 |
| 2025-09-08 | 1,180.00 | 1,205.00 | 1,150.00 | 1,155.00 | 1,155.00 | 5,400 |
| 2025-09-05 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2025-09-04 | 1,155.00 | 1,190.00 | 1,155.00 | 1,185.00 | 1,185.00 | 2,300 |
| 2025-09-03 | 1,165.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1,300 |
| 2025-09-02 | 1,145.00 | 1,195.00 | 1,145.00 | 1,165.00 | 1,165.00 | 2,400 |
| 2025-09-01 | 1,150.00 | 1,195.00 | 1,145.00 | 1,145.00 | 1,145.00 | 10,200 |
| 2025-08-29 | 1,205.00 | 1,220.00 | 1,050.00 | 1,110.00 | 1,110.00 | 20,600 |
| 2025-08-28 | 1,200.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,400 |
| 2025-08-27 | 1,180.00 | 1,200.00 | 1,140.00 | 1,200.00 | 1,200.00 | 5,900 |
| 2025-08-26 | 1,155.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,180.00 | 23,100 |
| 2025-08-25 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 4,300 |
| 2025-08-22 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,200 |
| 2025-08-21 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | 3,000 |
| 2025-08-20 | 1,175.00 | 1,175.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1,700 |
| 2025-08-19 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 900 |
| 2025-08-18 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2025-08-15 | 1,175.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1,175.00 | 3,600 |
| 2025-08-14 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 7,200 |
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.