Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,190.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,195.00 | 1,000 |
| 2025-05-09 | 1,190.00 | 1,195.00 | 1,190.00 | 1,190.00 | 1,190.00 | 3,700 |
| 2025-05-08 | 1,175.00 | 1,195.00 | 1,155.00 | 1,190.00 | 1,190.00 | 1,800 |
| 2025-05-07 | 1,155.00 | 1,195.00 | 1,155.00 | 1,175.00 | 1,175.00 | 7,300 |
| 2025-05-06 | 1,195.00 | 1,200.00 | 1,135.00 | 1,190.00 | 1,190.00 | 28,300 |
| 2025-05-05 | 1,190.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 17,400 |
| 2025-05-02 | 1,195.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 4,900 |
| 2025-04-30 | 1,175.00 | 1,210.00 | 1,160.00 | 1,175.00 | 1,175.00 | 32,300 |
| 2025-04-29 | 1,200.00 | 1,260.00 | 1,185.00 | 1,190.00 | 1,190.00 | 60,600 |
| 2025-04-28 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 26,600 |
| 2025-04-25 | 1,165.00 | 1,205.00 | 1,165.00 | 1,170.00 | 1,170.00 | 28,400 |
| 2025-04-24 | 1,205.00 | 1,210.00 | 1,175.00 | 1,175.00 | 1,175.00 | 11,800 |
| 2025-04-23 | 1,210.00 | 1,215.00 | 1,155.00 | 1,215.00 | 1,215.00 | 19,700 |
| 2025-04-22 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 500 |
| 2025-04-21 | 1,185.00 | 1,185.00 | 1,105.00 | 1,155.00 | 1,155.00 | 61,200 |
| 2025-04-17 | 1,185.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,195.00 | 2,300 |
| 2025-04-16 | 1,200.00 | 1,200.00 | 1,140.00 | 1,195.00 | 1,195.00 | 1,000 |
| 2025-04-15 | 1,155.00 | 1,200.00 | 1,120.00 | 1,200.00 | 1,200.00 | 8,700 |
| 2025-04-14 | 1,150.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 4,300 |
| 2025-04-11 | 1,200.00 | 1,200.00 | 1,120.00 | 1,150.00 | 1,150.00 | 11,700 |
| 2025-04-10 | 1,115.00 | 1,200.00 | 1,115.00 | 1,200.00 | 1,200.00 | 7,700 |
| 2025-04-09 | 1,150.00 | 1,180.00 | 1,050.00 | 1,050.00 | 1,050.00 | 15,100 |
| 2025-04-08 | 1,125.00 | 1,225.00 | 1,075.00 | 1,075.00 | 1,075.00 | 22,200 |
| 2025-03-27 | 1,120.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 12,800 |
| 2025-03-26 | 1,135.00 | 1,175.00 | 1,080.00 | 1,120.00 | 1,120.00 | 330,600 |
| 2025-03-25 | 1,185.00 | 1,185.00 | 1,135.00 | 1,135.00 | 1,135.00 | 6,000 |
| 2025-03-24 | 1,160.00 | 1,185.00 | 1,125.00 | 1,150.00 | 1,150.00 | 7,300 |
| 2025-03-21 | 1,210.00 | 1,210.00 | 1,145.00 | 1,195.00 | 1,195.00 | 3,000 |
| 2025-03-20 | 1,275.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,400 |
| 2025-03-19 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 100 |
| 2025-03-18 | 1,270.00 | 1,300.00 | 1,150.00 | 1,270.00 | 1,270.00 | 18,200 |
| 2025-03-17 | 1,280.00 | 1,350.00 | 1,270.00 | 1,275.00 | 1,275.00 | 24,100 |
| 2025-03-14 | 1,195.00 | 1,275.00 | 1,185.00 | 1,270.00 | 1,270.00 | 16,300 |
| 2025-03-13 | 1,180.00 | 1,300.00 | 1,180.00 | 1,195.00 | 1,195.00 | 33,800 |
| 2025-03-12 | 1,205.00 | 1,205.00 | 1,150.00 | 1,180.00 | 1,180.00 | 16,300 |
| 2025-03-11 | 1,220.00 | 1,270.00 | 1,200.00 | 1,200.00 | 1,200.00 | 40,200 |
| 2025-03-10 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 8,600 |
| 2025-03-07 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 18,200 |
| 2025-03-06 | 1,185.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1,200 |
| 2025-03-05 | 1,205.00 | 1,245.00 | 1,185.00 | 1,220.00 | 1,220.00 | 9,500 |
| 2025-03-04 | 1,195.00 | 1,205.00 | 1,195.00 | 1,205.00 | 1,205.00 | 5,800 |
| 2025-03-03 | 1,185.00 | 1,225.00 | 1,185.00 | 1,195.00 | 1,195.00 | 2,400 |
| 2025-02-28 | 1,200.00 | 1,280.00 | 1,200.00 | 1,230.00 | 1,230.00 | 15,200 |
| 2025-02-27 | 1,180.00 | 1,220.00 | 1,155.00 | 1,220.00 | 1,220.00 | 29,700 |
| 2025-02-26 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 4,800 |
| 2025-02-25 | 1,185.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,175.00 | 8,300 |
| 2025-02-24 | 1,185.00 | 1,190.00 | 1,185.00 | 1,190.00 | 1,190.00 | 3,200 |
| 2025-02-21 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 9,800 |
| 2025-02-20 | 1,170.00 | 1,235.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1,700 |
| 2025-02-19 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,400 |
| 2025-02-18 | 1,200.00 | 1,210.00 | 1,170.00 | 1,170.00 | 1,170.00 | 26,300 |
| 2025-02-17 | 1,200.00 | 1,200.00 | 1,125.00 | 1,150.00 | 1,150.00 | 10,400 |
| 2025-02-14 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 4,900 |
| 2025-02-13 | 1,130.00 | 1,200.00 | 1,125.00 | 1,175.00 | 1,175.00 | 4,000 |
| 2025-02-12 | 1,120.00 | 1,190.00 | 1,120.00 | 1,190.00 | 1,190.00 | 6,500 |
| 2025-02-11 | 1,110.00 | 1,230.00 | 1,005.00 | 1,110.00 | 1,110.00 | 30,000 |
| 2025-02-10 | 1,095.00 | 1,195.00 | 1,045.00 | 1,110.00 | 1,110.00 | 19,500 |
| 2025-02-07 | 1,145.00 | 1,195.00 | 1,095.00 | 1,095.00 | 1,095.00 | 46,900 |
| 2025-02-06 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,145.00 | 6,400 |
| 2025-02-05 | 1,130.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,155.00 | 400 |
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.