PT Goodyear Indonesia Tbk (IDX:GDYR)
Indonesia · Delayed Price · Currency is IDR 1,120.00
-5.00 (-0.44%)
Sep 2, 2026, 1:44 PM WIB
PT Goodyear Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,120.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 0.45% | 3,600 |
| Aug 31, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | - | 11,800 |
| Aug 28, 2026 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | - | 1,600 |
| Aug 27, 2026 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.90% | 2,200 |
| Aug 26, 2026 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 15,200 |
| Aug 24, 2026 | 1,110.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 7,600 |
| Aug 21, 2026 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 11,000 |
| Aug 20, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.37% | 10,500 |
| Aug 19, 2026 | 1,105.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.46% | 11,200 |
| Aug 18, 2026 | 1,105.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.80% | 112,400 |
| Aug 14, 2026 | 1,100.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,110.00 | 0.91% | 107,000 |
| Aug 13, 2026 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | -0.45% | 95,700 |
| Aug 12, 2026 | 1,080.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | 2.31% | 1,500 |
| Aug 11, 2026 | 1,105.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.26% | 1,200 |
| Aug 10, 2026 | 1,080.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | 0.45% | 1,400 |
| Aug 7, 2026 | 1,100.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 1,100 |
| Aug 6, 2026 | 1,060.00 | 1,105.00 | 1,060.00 | 1,095.00 | 1,095.00 | -0.45% | 2,000 |
| Aug 5, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 1,400 |
| Aug 4, 2026 | 1,105.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | - | 2,400 |
| Aug 3, 2026 | 1,070.00 | 1,105.00 | 1,060.00 | 1,105.00 | 1,105.00 | 0.91% | 33,300 |
| Jul 30, 2026 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.90% | 21,700 |
| Jul 29, 2026 | 1,085.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,105.00 | 2.31% | 14,100 |
| Jul 28, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 32,800 |
| Jul 27, 2026 | 1,085.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.92% | 12,700 |
| Jul 24, 2026 | 1,100.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 12,100 |
| Jul 23, 2026 | 1,110.00 | 1,165.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 23,500 |
| Jul 22, 2026 | 1,115.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,100.00 | -0.45% | 3,500 |
| Jul 21, 2026 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.45% | 300 |
| Jul 20, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.92% | 2,000 |
| Jul 17, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.93% | 300 |
| Jul 16, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 100 |
| Jul 15, 2026 | 1,105.00 | 1,130.00 | 1,075.00 | 1,080.00 | 1,080.00 | -2.26% | 2,700 |
| Jul 14, 2026 | 1,110.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | 3.27% | 2,900 |
| Jul 13, 2026 | 1,125.00 | 1,125.00 | 1,070.00 | 1,070.00 | 1,070.00 | -3.17% | 200 |
| Jul 10, 2026 | 1,100.00 | 1,105.00 | 1,075.00 | 1,105.00 | 1,105.00 | 0.45% | 4,300 |
| Jul 9, 2026 | 1,090.00 | 1,130.00 | 1,070.00 | 1,100.00 | 1,100.00 | 0.92% | 159,900 |
| Jul 8, 2026 | 1,080.00 | 1,095.00 | 1,060.00 | 1,090.00 | 1,090.00 | 0.93% | 12,900 |
| Jul 7, 2026 | 1,090.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | -1.37% | 36,700 |
| Jul 6, 2026 | 1,060.00 | 1,095.00 | 1,050.00 | 1,095.00 | 1,095.00 | -0.45% | 17,700 |
| Jul 3, 2026 | 1,060.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,100.00 | 1.85% | 1,900 |
| Jul 2, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.93% | 1,100 |
| Jul 1, 2026 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 1,300 |
| Jun 30, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 3,400 |
| Jun 29, 2026 | 1,105.00 | 1,105.00 | 1,075.00 | 1,075.00 | 1,075.00 | -2.71% | 10,900 |
| Jun 26, 2026 | 1,070.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,105.00 | 3.27% | 13,600 |
| Jun 25, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 200 |
| Jun 24, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 3,400 |
| Jun 23, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 6,600 |
| Jun 22, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 43,100 |
| Jun 19, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 2,700 |