PT Goodyear Indonesia Tbk (IDX:GDYR)
Indonesia · Delayed Price · Currency is IDR 1,100.00
+20.00 (1.85%)
Jul 3, 2026, 2:49 PM WIB
PT Goodyear Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,060.00 | 1,105.00 | 1,060.00 | 1,105.00 | - | 2.31% | 1,400 |
| 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 |
| Jun 18, 2026 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 1,700 |
| Jun 17, 2026 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 3,200 |
| Jun 15, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.46% | 3,800 |
| Jun 12, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 2,300 |
| Jun 11, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 4,500 |
| Jun 10, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 29,600 |
| Jun 9, 2026 | 1,115.00 | 1,115.00 | 1,085.00 | 1,105.00 | 1,105.00 | -0.45% | 4,800 |
| Jun 8, 2026 | 1,090.00 | 1,125.00 | 1,080.00 | 1,110.00 | 1,110.00 | 1.83% | 446,500 |
| Jun 5, 2026 | 1,090.00 | 1,125.00 | 1,050.00 | 1,090.00 | 1,090.00 | 0.46% | 113,900 |
| Jun 4, 2026 | 1,070.00 | 1,145.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.40% | 267,000 |
| Jun 3, 2026 | 1,075.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 9,100 |
| Jun 2, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 10,700 |
| May 29, 2026 | 1,100.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,080.00 | -1.82% | 9,700 |
| May 26, 2026 | 1,075.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.33% | 50,100 |
| May 25, 2026 | 1,100.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | -2.27% | 23,400 |
| May 22, 2026 | 1,065.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 2.80% | 1,400 |
| May 21, 2026 | 1,130.00 | 1,130.00 | 1,060.00 | 1,070.00 | 1,070.00 | -6.14% | 61,000 |
| May 20, 2026 | 1,060.00 | 1,145.00 | 1,055.00 | 1,140.00 | 1,140.00 | 8.06% | 256,300 |
| May 19, 2026 | 1,070.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | -2.31% | 20,200 |
| May 18, 2026 | 1,075.00 | 1,120.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 13,800 |
| May 13, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.47% | 17,500 |
| May 12, 2026 | 1,120.00 | 1,120.00 | 1,050.00 | 1,065.00 | 1,065.00 | -4.05% | 4,600 |
| May 11, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.37% | 7,800 |
| May 8, 2026 | 1,125.00 | 1,125.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.35% | 1,900 |
| May 7, 2026 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 5,700 |
| May 6, 2026 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.33% | 2,600 |
| May 5, 2026 | 1,110.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 1.35% | 2,300 |
| May 4, 2026 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 2,200 |
| Apr 30, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 17,600 |
| Apr 29, 2026 | 1,145.00 | 1,145.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.75% | 69,700 |
| Apr 28, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 72,000 |
| Apr 27, 2026 | 1,105.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,140.00 | 4.59% | 429,900 |
| Apr 24, 2026 | 1,115.00 | 1,130.00 | 1,085.00 | 1,090.00 | 1,090.00 | -2.24% | 1,569,800 |
| Apr 23, 2026 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.89% | 344,700 |
| Apr 22, 2026 | 1,090.00 | 1,165.00 | 1,090.00 | 1,125.00 | 1,125.00 | 3.21% | 394,200 |
| Apr 21, 2026 | 1,130.00 | 1,140.00 | 1,085.00 | 1,090.00 | 1,090.00 | -3.54% | 1,470,800 |
| Apr 20, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | 1.80% | 86,900 |
| Apr 17, 2026 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.45% | 1,191,900 |
| Apr 16, 2026 | 1,100.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.45% | 214,500 |