PT Goodyear Indonesia Tbk (IDX:GDYR)
Indonesia · Delayed Price · Currency is IDR 1,065.00
-10.00 (-0.93%)
At close: Feb 27, 2026
PT Goodyear Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,075.00 | 1,125.00 | 1,055.00 | 1,065.00 | 1,065.00 | -0.93% | 788,100 |
| Feb 26, 2026 | 1,095.00 | 1,140.00 | 1,060.00 | 1,075.00 | 1,075.00 | -1.83% | 655,300 |
| Feb 25, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.35% | 17,700 |
| Feb 24, 2026 | 1,120.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.89% | 40,200 |
| Feb 23, 2026 | 1,060.00 | 1,130.00 | 1,060.00 | 1,120.00 | 1,120.00 | 3.23% | 339,100 |
| Feb 20, 2026 | 1,070.00 | 1,130.00 | 1,060.00 | 1,085.00 | 1,085.00 | 0.46% | 581,300 |
| Feb 19, 2026 | 1,080.00 | 1,130.00 | 1,070.00 | 1,080.00 | 1,080.00 | -1.37% | 775,500 |
| Feb 18, 2026 | 1,110.00 | 1,110.00 | 1,050.00 | 1,095.00 | 1,095.00 | - | 124,400 |
| Feb 13, 2026 | 1,105.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 36,200 |
| Feb 12, 2026 | 1,095.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.90% | 19,300 |
| Feb 11, 2026 | 1,125.00 | 1,125.00 | 1,075.00 | 1,110.00 | 1,110.00 | -1.33% | 95,900 |
| Feb 10, 2026 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | -0.44% | 45,200 |
| Feb 9, 2026 | 1,110.00 | 1,140.00 | 1,075.00 | 1,130.00 | 1,130.00 | 4.15% | 343,400 |
| Feb 6, 2026 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 78,400 |
| Feb 5, 2026 | 1,070.00 | 1,130.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.80% | 210,900 |
| Feb 4, 2026 | 1,090.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | 1.90% | 51,500 |
| Feb 3, 2026 | 1,045.00 | 1,130.00 | 1,010.00 | 1,050.00 | 1,050.00 | 0.48% | 207,500 |
| Feb 2, 2026 | 1,075.00 | 1,135.00 | 1,005.00 | 1,045.00 | 1,045.00 | - | 682,500 |
| Jan 30, 2026 | 1,080.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,045.00 | -4.57% | 93,900 |
| Jan 29, 2026 | 1,100.00 | 1,100.00 | 995.00 | 1,095.00 | 1,095.00 | -0.45% | 573,700 |
| Jan 28, 2026 | 1,110.00 | 1,130.00 | 1,055.00 | 1,100.00 | 1,100.00 | -2.65% | 368,400 |
| Jan 27, 2026 | 1,135.00 | 1,135.00 | 1,100.00 | 1,130.00 | 1,130.00 | - | 93,200 |
| Jan 26, 2026 | 1,100.00 | 1,135.00 | 1,100.00 | 1,130.00 | 1,130.00 | 3.20% | 207,700 |
| Jan 23, 2026 | 1,110.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 97,000 |
| Jan 22, 2026 | 1,105.00 | 1,130.00 | 1,065.00 | 1,095.00 | 1,095.00 | -0.90% | 306,800 |
| Jan 21, 2026 | 1,110.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | 216,700 |
| Jan 20, 2026 | 1,060.00 | 1,105.00 | 1,060.00 | 1,105.00 | 1,105.00 | 4.25% | 509,600 |
| Jan 19, 2026 | 1,050.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.95% | 244,400 |
| Jan 15, 2026 | 1,055.00 | 1,100.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.48% | 238,900 |
| Jan 14, 2026 | 1,035.00 | 1,080.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.97% | 395,400 |
| Jan 13, 2026 | 1,020.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1.47% | 526,500 |
| Jan 12, 2026 | 1,020.00 | 1,075.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 471,100 |
| Jan 9, 2026 | 1,010.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.49% | 468,700 |
| Jan 8, 2026 | 990.00 | 1,030.00 | 990.00 | 1,005.00 | 1,005.00 | 2.03% | 553,400 |
| Jan 7, 2026 | 975.00 | 1,010.00 | 965.00 | 985.00 | 985.00 | 2.07% | 451,200 |
| Jan 6, 2026 | 970.00 | 1,030.00 | 950.00 | 965.00 | 965.00 | 0.52% | 866,900 |
| Jan 5, 2026 | 935.00 | 1,000.00 | 935.00 | 960.00 | 960.00 | 2.67% | 1,183,400 |
| Jan 2, 2026 | 895.00 | 955.00 | 890.00 | 935.00 | 935.00 | 5.65% | 922,900 |
| Dec 30, 2025 | 930.00 | 950.00 | 880.00 | 885.00 | 885.00 | -4.32% | 3,559,900 |
| Dec 29, 2025 | 995.00 | 995.00 | 920.00 | 925.00 | 925.00 | -6.09% | 2,755,200 |
| Dec 24, 2025 | 1,045.00 | 1,045.00 | 980.00 | 985.00 | 985.00 | -5.74% | 1,499,500 |
| Dec 23, 2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.48% | 43,200 |
| Dec 22, 2025 | 1,100.00 | 1,100.00 | 1,025.00 | 1,040.00 | 1,040.00 | -5.45% | 1,515,500 |
| Dec 19, 2025 | 1,125.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,100.00 | -2.22% | 42,000 |
| Dec 18, 2025 | 1,065.00 | 1,130.00 | 1,055.00 | 1,125.00 | 1,125.00 | 6.64% | 301,200 |
| Dec 17, 2025 | 1,050.00 | 1,160.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.96% | 595,300 |
| Dec 16, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.48% | 41,100 |
| Dec 15, 2025 | 1,065.00 | 1,080.00 | 1,030.00 | 1,040.00 | 1,040.00 | -2.35% | 616,400 |
| Dec 12, 2025 | 1,090.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,065.00 | -2.29% | 183,300 |
| Dec 11, 2025 | 1,125.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 60,100 |