Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,160.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,130.00 | 6,800 |
| 2025-02-03 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,160.00 | 28,700 |
| 2025-01-31 | 1,180.00 | 1,180.00 | 1,075.00 | 1,120.00 | 1,120.00 | 39,300 |
| 2025-01-30 | 1,110.00 | 1,200.00 | 1,110.00 | 1,180.00 | 1,180.00 | 8,500 |
| 2025-01-24 | 1,165.00 | 1,225.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,900 |
| 2025-01-23 | 1,200.00 | 1,270.00 | 1,165.00 | 1,165.00 | 1,165.00 | 6,500 |
| 2025-01-22 | 1,155.00 | 1,230.00 | 1,155.00 | 1,165.00 | 1,165.00 | 22,800 |
| 2025-01-21 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,150.00 | 7,900 |
| 2025-01-20 | 1,200.00 | 1,220.00 | 1,105.00 | 1,165.00 | 1,165.00 | 89,500 |
| 2025-01-17 | 1,250.00 | 1,250.00 | 1,100.00 | 1,225.00 | 1,225.00 | 16,800 |
| 2025-01-16 | 1,275.00 | 1,275.00 | 1,200.00 | 1,250.00 | 1,250.00 | 14,000 |
| 2025-01-15 | 1,130.00 | 1,410.00 | 1,120.00 | 1,275.00 | 1,275.00 | 72,100 |
| 2025-01-14 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | 63,500 |
| 2025-01-13 | 1,075.00 | 1,145.00 | 1,030.00 | 1,130.00 | 1,130.00 | 10,200 |
| 2025-01-10 | 1,070.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,075.00 | 2,300 |
| 2025-01-09 | 1,040.00 | 1,095.00 | 1,040.00 | 1,050.00 | 1,050.00 | 9,000 |
| 2025-01-08 | 1,070.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,040.00 | 11,400 |
| 2025-01-07 | 1,060.00 | 1,080.00 | 1,035.00 | 1,070.00 | 1,070.00 | 28,600 |
| 2025-01-06 | 1,125.00 | 1,125.00 | 1,050.00 | 1,060.00 | 1,060.00 | 36,400 |
| 2025-01-03 | 1,095.00 | 1,150.00 | 1,090.00 | 1,125.00 | 1,125.00 | 66,200 |
| 2025-01-02 | 1,045.00 | 1,100.00 | 1,015.00 | 1,090.00 | 1,090.00 | 60,800 |
| 2024-12-30 | 1,085.00 | 1,085.00 | 1,005.00 | 1,010.00 | 1,010.00 | 244,800 |
| 2024-12-27 | 1,130.00 | 1,135.00 | 1,075.00 | 1,080.00 | 1,080.00 | 165,600 |
| 2024-12-24 | 1,180.00 | 1,180.00 | 1,090.00 | 1,135.00 | 1,135.00 | 222,600 |
| 2024-12-23 | 1,195.00 | 1,215.00 | 1,170.00 | 1,180.00 | 1,180.00 | 192,900 |
| 2024-12-20 | 1,245.00 | 1,250.00 | 1,190.00 | 1,195.00 | 1,195.00 | 96,100 |
| 2024-12-19 | 1,300.00 | 1,300.00 | 1,230.00 | 1,240.00 | 1,240.00 | 137,000 |
| 2024-12-18 | 1,375.00 | 1,380.00 | 1,310.00 | 1,310.00 | 1,310.00 | 157,900 |
| 2024-12-17 | 1,400.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,365.00 | 64,000 |
| 2024-12-16 | 1,480.00 | 1,480.00 | 1,400.00 | 1,450.00 | 1,450.00 | 55,700 |
| 2024-12-13 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 6,500 |
| 2024-12-12 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2024-12-11 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2024-12-10 | 1,480.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 1,300 |
| 2024-12-09 | 1,500.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1,900 |
| 2024-12-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 6,300 |
| 2024-12-05 | 1,495.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,485.00 | 12,400 |
| 2024-12-04 | 1,470.00 | 1,535.00 | 1,470.00 | 1,515.00 | 1,515.00 | 1,700 |
| 2024-12-03 | 1,450.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,200 |
| 2024-12-02 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 13,200 |
| 2024-11-29 | 1,480.00 | 1,515.00 | 1,480.00 | 1,515.00 | 1,515.00 | 1,500 |
| 2024-11-28 | 1,410.00 | 1,515.00 | 1,405.00 | 1,475.00 | 1,475.00 | 6,000 |
| 2024-11-26 | 1,490.00 | 1,510.00 | 1,350.00 | 1,405.00 | 1,405.00 | 8,800 |
| 2024-11-25 | 1,505.00 | 1,505.00 | 1,490.00 | 1,490.00 | 1,490.00 | 21,000 |
| 2024-11-22 | 1,505.00 | 1,505.00 | 1,455.00 | 1,490.00 | 1,490.00 | 4,501,500 |
| 2024-11-21 | 1,505.00 | 1,555.00 | 1,440.00 | 1,505.00 | 1,505.00 | 3,484,800 |
| 2024-11-20 | 1,505.00 | 1,505.00 | 1,440.00 | 1,505.00 | 1,505.00 | 9,400 |
| 2024-11-19 | 1,500.00 | 1,515.00 | 1,460.00 | 1,505.00 | 1,505.00 | 5,388,200 |
| 2024-11-18 | 1,495.00 | 1,515.00 | 1,450.00 | 1,515.00 | 1,515.00 | 2,010,200 |
| 2024-11-15 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 3,614,700 |
| 2024-11-14 | 1,530.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,515.00 | 27,900 |
| 2024-11-13 | 1,500.00 | 1,520.00 | 1,490.00 | 1,490.00 | 1,490.00 | 5,700 |
| 2024-11-12 | 1,485.00 | 1,545.00 | 1,480.00 | 1,540.00 | 1,540.00 | 2,028,200 |
| 2024-11-11 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | 1,302,800 |
| 2024-11-08 | 1,435.00 | 1,485.00 | 1,435.00 | 1,485.00 | 1,485.00 | 2,051,200 |
| 2024-11-07 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 700 |
| 2024-11-06 | 1,490.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,485.00 | 3,314,800 |
| 2024-11-05 | 1,410.00 | 1,515.00 | 1,405.00 | 1,490.00 | 1,490.00 | 42,100 |
| 2024-11-04 | 1,495.00 | 1,495.00 | 1,400.00 | 1,410.00 | 1,410.00 | 37,500 |
| 2024-11-01 | 1,540.00 | 1,540.00 | 1,470.00 | 1,480.00 | 1,480.00 | 4,800 |
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.