PT Goodyear Indonesia Tbk (IDX:GDYR)
Indonesia · Delayed Price · Currency is IDR 1,145.00
+45.00 (4.09%)
Mar 17, 2026, 3:45 PM WIB
PT Goodyear Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,100.00 | 1,160.00 | 1,095.00 | 1,145.00 | 1,145.00 | 4.09% | 148,100 |
| Mar 16, 2026 | 1,100.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.45% | 448,700 |
| Mar 13, 2026 | 1,140.00 | 1,140.00 | 1,090.00 | 1,105.00 | 1,105.00 | -1.78% | 697,300 |
| Mar 12, 2026 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 61,100 |
| Mar 11, 2026 | 1,220.00 | 1,260.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1.79% | 193,600 |
| Mar 10, 2026 | 1,115.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 247,600 |
| Mar 9, 2026 | 1,125.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.89% | 459,700 |
| Mar 6, 2026 | 1,135.00 | 1,135.00 | 1,095.00 | 1,120.00 | 1,120.00 | -1.32% | 699,800 |
| Mar 5, 2026 | 1,085.00 | 1,135.00 | 1,085.00 | 1,135.00 | 1,135.00 | 4.61% | 402,100 |
| Mar 4, 2026 | 1,075.00 | 1,120.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.93% | 418,200 |
| Mar 3, 2026 | 1,085.00 | 1,125.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 726,800 |
| Mar 2, 2026 | 1,070.00 | 1,120.00 | 1,045.00 | 1,080.00 | 1,080.00 | 1.41% | 662,200 |
| 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 |