PT Goodyear Indonesia Tbk (IDX:GDYR)
Indonesia · Delayed Price · Currency is IDR 1,185.00
-5.00 (-0.42%)
Sep 4, 2025, 3:05 PM WIB
PT Goodyear Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,155.00 | 1,190.00 | 1,155.00 | 1,185.00 | 1,185.00 | -0.42% | 2,300 |
| Sep 3, 2025 | 1,165.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 2.15% | 1,300 |
| Sep 2, 2025 | 1,145.00 | 1,195.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1.75% | 2,400 |
| Sep 1, 2025 | 1,150.00 | 1,195.00 | 1,145.00 | 1,145.00 | 1,145.00 | 3.15% | 10,200 |
| Aug 29, 2025 | 1,205.00 | 1,220.00 | 1,050.00 | 1,110.00 | 1,110.00 | -5.93% | 20,600 |
| Aug 28, 2025 | 1,200.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.67% | 2,900 |
| Aug 27, 2025 | 1,180.00 | 1,200.00 | 1,140.00 | 1,200.00 | 1,200.00 | 1.69% | 7,000 |
| Aug 26, 2025 | 1,155.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,180.00 | 2.61% | 23,100 |
| Aug 25, 2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.44% | 4,300 |
| Aug 22, 2025 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.87% | 1,200 |
| Aug 21, 2025 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | 1.32% | 3,000 |
| Aug 20, 2025 | 1,175.00 | 1,175.00 | 1,125.00 | 1,140.00 | 1,140.00 | -2.98% | 1,700 |
| Aug 19, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | 900 |
| Aug 15, 2025 | 1,175.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1,175.00 | 2.17% | 3,800 |
| Aug 14, 2025 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | 8,100 |
| Aug 13, 2025 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.74% | 5,100 |
| Aug 12, 2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | 4,300 |
| Aug 11, 2025 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.43% | 6,600 |
| Aug 8, 2025 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.85% | 2,500 |
| Aug 7, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | -0.42% | 11,000 |
| Aug 6, 2025 | 1,200.00 | 1,205.00 | 1,165.00 | 1,180.00 | 1,180.00 | -0.84% | 88,300 |
| Aug 5, 2025 | 1,130.00 | 1,205.00 | 1,100.00 | 1,190.00 | 1,190.00 | 2.15% | 11,700 |
| Aug 4, 2025 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.87% | 3,100 |
| Aug 1, 2025 | 1,195.00 | 1,195.00 | 1,140.00 | 1,155.00 | 1,155.00 | -2.12% | 11,900 |
| Jul 31, 2025 | 1,195.00 | 1,195.00 | 1,135.00 | 1,180.00 | 1,180.00 | -1.67% | 46,300 |
| Jul 30, 2025 | 1,185.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 2.13% | 40,800 |
| Jul 29, 2025 | 1,165.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | 0.86% | 800 |
| Jul 28, 2025 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.85% | 22,100 |
| Jul 25, 2025 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | 5,600 |
| Jul 24, 2025 | 1,210.00 | 1,210.00 | 1,155.00 | 1,175.00 | 1,175.00 | -0.42% | 73,600 |
| Jul 23, 2025 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1.29% | 3,000 |
| Jul 22, 2025 | 1,185.00 | 1,215.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.69% | 19,800 |
| Jul 21, 2025 | 1,205.00 | 1,205.00 | 1,150.00 | 1,185.00 | 1,185.00 | -1.66% | 86,500 |
| Jul 18, 2025 | 1,190.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.84% | 10,300 |
| Jul 17, 2025 | 1,205.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 15,900 |
| Jul 16, 2025 | 1,200.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,205.00 | 0.84% | 5,800 |
| Jul 15, 2025 | 1,260.00 | 1,270.00 | 1,160.00 | 1,195.00 | 1,195.00 | -5.91% | 69,200 |
| Jul 14, 2025 | 1,295.00 | 1,300.00 | 1,210.00 | 1,270.00 | 1,270.00 | -1.93% | 143,000 |
| Jul 11, 2025 | 1,165.00 | 1,400.00 | 1,150.00 | 1,295.00 | 1,295.00 | 11.16% | 42,100 |
| Jul 10, 2025 | 1,145.00 | 1,170.00 | 1,110.00 | 1,165.00 | 1,165.00 | 4.02% | 3,800 |
| Jul 9, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Jul 8, 2025 | 1,125.00 | 1,145.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 400 |
| Jul 7, 2025 | 1,105.00 | 1,175.00 | 1,105.00 | 1,130.00 | 1,130.00 | - | 12,300 |
| Jul 4, 2025 | 1,125.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,130.00 | - | 22,400 |
| Jul 3, 2025 | 1,100.00 | 1,135.00 | 1,090.00 | 1,130.00 | 1,130.00 | 3.20% | 13,100 |
| Jul 2, 2025 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.46% | 9,600 |
| Jul 1, 2025 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.36% | 13,200 |
| Jun 30, 2025 | 1,135.00 | 1,135.00 | 1,075.00 | 1,105.00 | 1,105.00 | -2.64% | 247,000 |
| Jun 26, 2025 | 1,150.00 | 1,180.00 | 1,125.00 | 1,135.00 | 1,135.00 | -3.81% | 124,900 |
| Jun 25, 2025 | 1,175.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,180.00 | -0.42% | 8,400 |