Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 5,100 |
| 2025-08-12 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 4,300 |
| 2025-08-11 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | 6,600 |
| 2025-08-08 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | 2,300 |
| 2025-08-07 | 1,180.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | 11,000 |
| 2025-08-06 | 1,200.00 | 1,205.00 | 1,165.00 | 1,180.00 | 1,180.00 | 82,200 |
| 2025-08-05 | 1,130.00 | 1,205.00 | 1,100.00 | 1,190.00 | 1,190.00 | 11,700 |
| 2025-08-04 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 3,100 |
| 2025-08-01 | 1,195.00 | 1,195.00 | 1,140.00 | 1,155.00 | 1,155.00 | 11,600 |
| 2025-07-31 | 1,195.00 | 1,195.00 | 1,135.00 | 1,180.00 | 1,180.00 | 45,500 |
| 2025-07-30 | 1,185.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 40,800 |
| 2025-07-29 | 1,165.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | 800 |
| 2025-07-28 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,165.00 | 22,100 |
| 2025-07-25 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,175.00 | 5,600 |
| 2025-07-24 | 1,210.00 | 1,210.00 | 1,155.00 | 1,175.00 | 1,175.00 | 73,600 |
| 2025-07-23 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 3,000 |
| 2025-07-22 | 1,185.00 | 1,215.00 | 1,165.00 | 1,165.00 | 1,165.00 | 19,800 |
| 2025-07-21 | 1,205.00 | 1,205.00 | 1,150.00 | 1,185.00 | 1,185.00 | 86,300 |
| 2025-07-18 | 1,190.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,205.00 | 10,300 |
| 2025-07-17 | 1,205.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | 15,900 |
| 2025-07-16 | 1,200.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,205.00 | 5,800 |
| 2025-07-15 | 1,260.00 | 1,270.00 | 1,160.00 | 1,195.00 | 1,195.00 | 69,200 |
| 2025-07-14 | 1,295.00 | 1,300.00 | 1,210.00 | 1,270.00 | 1,270.00 | 143,000 |
| 2025-07-11 | 1,165.00 | 1,400.00 | 1,150.00 | 1,295.00 | 1,295.00 | 42,100 |
| 2025-07-10 | 1,145.00 | 1,170.00 | 1,110.00 | 1,165.00 | 1,165.00 | 3,800 |
| 2025-07-09 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2025-07-08 | 1,125.00 | 1,145.00 | 1,120.00 | 1,120.00 | 1,120.00 | 400 |
| 2025-07-07 | 1,105.00 | 1,175.00 | 1,105.00 | 1,130.00 | 1,130.00 | 12,300 |
| 2025-07-04 | 1,125.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,130.00 | 20,400 |
| 2025-07-03 | 1,100.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,130.00 | 13,100 |
| 2025-07-02 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,095.00 | 9,600 |
| 2025-07-01 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | 10,300 |
| 2025-06-30 | 1,135.00 | 1,135.00 | 1,075.00 | 1,105.00 | 1,105.00 | 247,000 |
| 2025-06-26 | 1,150.00 | 1,180.00 | 1,125.00 | 1,135.00 | 1,135.00 | 124,900 |
| 2025-06-25 | 1,175.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,180.00 | 8,400 |
| 2025-06-24 | 1,100.00 | 1,200.00 | 1,100.00 | 1,185.00 | 1,185.00 | 6,800 |
| 2025-06-23 | 1,185.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,185.00 | 3,200 |
| 2025-06-20 | 1,170.00 | 1,200.00 | 1,105.00 | 1,185.00 | 1,185.00 | 14,100 |
| 2025-06-19 | 1,200.00 | 1,215.00 | 1,100.00 | 1,200.00 | 1,200.00 | 14,700 |
| 2025-06-18 | 1,190.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,215.00 | 5,300 |
| 2025-06-17 | 1,220.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 3,300 |
| 2025-06-16 | 1,195.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | 2,200 |
| 2025-06-13 | 1,200.00 | 1,230.00 | 1,195.00 | 1,195.00 | 1,195.00 | 55,300 |
| 2025-06-12 | 1,210.00 | 1,220.00 | 1,185.00 | 1,185.00 | 1,185.00 | 64,900 |
| 2025-06-11 | 1,205.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,210.00 | 10,900 |
| 2025-06-10 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 11,900 |
| 2025-06-05 | 1,200.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 1,900 |
| 2025-06-04 | 1,190.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 5,800 |
| 2025-06-03 | 1,190.00 | 1,220.00 | 1,155.00 | 1,215.00 | 1,215.00 | 19,700 |
| 2025-06-02 | 1,195.00 | 1,205.00 | 1,165.00 | 1,190.00 | 1,190.00 | 26,600 |
| 2025-05-28 | 1,295.00 | 1,295.00 | 1,130.00 | 1,190.00 | 1,190.00 | 100,500 |
| 2025-05-27 | 1,225.00 | 1,400.00 | 1,225.00 | 1,295.00 | 1,295.00 | 118,700 |
| 2025-05-26 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,400 |
| 2025-05-23 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 6,200 |
| 2025-05-22 | 1,225.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,205.00 | 7,700 |
| 2025-05-21 | 1,235.00 | 1,235.00 | 1,185.00 | 1,190.00 | 1,190.00 | 2,700 |
| 2025-05-20 | 1,240.00 | 1,280.00 | 1,220.00 | 1,225.00 | 1,225.00 | 5,400 |
| 2025-05-19 | 1,210.00 | 1,285.00 | 1,195.00 | 1,235.00 | 1,235.00 | 17,700 |
| 2025-05-16 | 1,180.00 | 1,250.00 | 1,180.00 | 1,210.00 | 1,210.00 | 10,800 |
| 2025-05-15 | 1,195.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | 31,600 |
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.