Goodyear Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,540.00 | 1,545.00 | 1,535.00 | 1,540.00 | 1,540.00 | 248,900 |
| 2024-10-30 | 1,505.00 | 1,530.00 | 1,480.00 | 1,530.00 | 1,530.00 | 3,700 |
| 2024-10-29 | 1,510.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,505.00 | 73,500 |
| 2024-10-28 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 6,200 |
| 2024-10-25 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,000 |
| 2024-10-24 | 1,515.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 9,700 |
| 2024-10-23 | 1,535.00 | 1,535.00 | 1,505.00 | 1,515.00 | 1,515.00 | 5,900 |
| 2024-10-22 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,535.00 | 5,300 |
| 2024-10-21 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 2,300 |
| 2024-10-18 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 37,500 |
| 2024-10-17 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11,100 |
| 2024-10-16 | 1,535.00 | 1,535.00 | 1,515.00 | 1,515.00 | 1,515.00 | 11,500 |
| 2024-10-15 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,510.00 | 11,100 |
| 2024-10-14 | 1,560.00 | 1,560.00 | 1,510.00 | 1,510.00 | 1,510.00 | 2,500 |
| 2024-10-11 | 1,520.00 | 1,570.00 | 1,500.00 | 1,500.00 | 1,500.00 | 8,600 |
| 2024-10-10 | 1,490.00 | 1,520.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1,200 |
| 2024-10-09 | 1,500.00 | 1,540.00 | 1,485.00 | 1,505.00 | 1,505.00 | 3,200 |
| 2024-10-08 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 6,100 |
| 2024-10-07 | 1,530.00 | 1,530.00 | 1,505.00 | 1,505.00 | 1,505.00 | 13,900 |
| 2024-10-04 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 3,700 |
| 2024-10-03 | 1,530.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2,000 |
| 2024-10-02 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,000 |
| 2024-10-01 | 1,505.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 6,400 |
| 2024-09-30 | 1,480.00 | 1,510.00 | 1,480.00 | 1,505.00 | 1,505.00 | 6,500 |
| 2024-09-27 | 1,510.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,510.00 | 9,600 |
| 2024-09-26 | 1,515.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 2,002,500 |
| 2024-09-25 | 1,505.00 | 1,535.00 | 1,485.00 | 1,500.00 | 1,500.00 | 33,900 |
| 2024-09-24 | 1,530.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 31,800 |
| 2024-09-23 | 1,525.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,535.00 | 2,200 |
| 2024-09-20 | 1,520.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,535.00 | 8,500 |
| 2024-09-19 | 1,530.00 | 1,545.00 | 1,505.00 | 1,535.00 | 1,535.00 | 16,000 |
| 2024-09-18 | 1,530.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,530.00 | 2,205,500 |
| 2024-09-17 | 1,520.00 | 1,545.00 | 1,515.00 | 1,520.00 | 1,520.00 | 3,500 |
| 2024-09-13 | 1,555.00 | 1,555.00 | 1,500.00 | 1,520.00 | 1,520.00 | 4,000 |
| 2024-09-12 | 1,530.00 | 1,570.00 | 1,500.00 | 1,555.00 | 1,555.00 | 13,300 |
| 2024-09-11 | 1,540.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,530.00 | 3,600 |
| 2024-09-10 | 1,530.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,535.00 | 6,600 |
| 2024-09-09 | 1,540.00 | 1,555.00 | 1,525.00 | 1,530.00 | 1,530.00 | 2,300 |
| 2024-09-06 | 1,505.00 | 1,530.00 | 1,470.00 | 1,525.00 | 1,525.00 | 9,000 |
| 2024-09-05 | 1,535.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 6,300 |
| 2024-09-04 | 1,515.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,535.00 | 7,100 |
| 2024-09-03 | 1,535.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | 3,700 |
| 2024-09-02 | 1,570.00 | 1,570.00 | 1,510.00 | 1,535.00 | 1,535.00 | 12,200 |
| 2024-08-30 | 1,535.00 | 1,570.00 | 1,535.00 | 1,570.00 | 1,570.00 | 50,500 |
| 2024-08-29 | 1,520.00 | 1,570.00 | 1,515.00 | 1,535.00 | 1,535.00 | 11,700 |
| 2024-08-28 | 1,525.00 | 1,555.00 | 1,500.00 | 1,555.00 | 1,555.00 | 38,100 |
| 2024-08-27 | 1,525.00 | 1,570.00 | 1,515.00 | 1,570.00 | 1,570.00 | 44,900 |
| 2024-08-26 | 1,550.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,525.00 | 2,200 |
| 2024-08-23 | 1,550.00 | 1,550.00 | 1,500.00 | 1,535.00 | 1,535.00 | 1,200 |
| 2024-08-22 | 1,530.00 | 1,585.00 | 1,450.00 | 1,540.00 | 1,540.00 | 15,600 |
| 2024-08-21 | 1,545.00 | 1,550.00 | 1,530.00 | 1,545.00 | 1,545.00 | 1,400 |
| 2024-08-20 | 1,580.00 | 1,580.00 | 1,530.00 | 1,545.00 | 1,545.00 | 8,900 |
| 2024-08-19 | 1,510.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 17,100 |
| 2024-08-16 | 1,545.00 | 1,570.00 | 1,505.00 | 1,540.00 | 1,540.00 | 34,900 |
| 2024-08-15 | 1,575.00 | 1,575.00 | 1,515.00 | 1,515.00 | 1,515.00 | 6,800 |
| 2024-08-14 | 1,500.00 | 1,525.00 | 1,500.00 | 1,525.00 | 1,525.00 | 5,200 |
| 2024-08-13 | 1,490.00 | 1,550.00 | 1,480.00 | 1,520.00 | 1,520.00 | 29,600 |
| 2024-08-12 | 1,530.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,490.00 | 15,600 |
| 2024-08-09 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 9,800 |
| 2024-08-08 | 1,540.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,520.00 | 10,200 |
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.