PT Goodyear Indonesia Tbk (IDX:GDYR)
Indonesia · Delayed Price · Currency is IDR 1,085.00
-25.00 (-2.25%)
Sep 22, 2026, 1:39 PM WIB
PT Goodyear Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.25% | 27,200 |
| Sep 21, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 1,500 |
| Sep 18, 2026 | 1,125.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,110.00 | -1.33% | 8,700 |
| Sep 17, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 3,700 |
| Sep 16, 2026 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 2,300 |
| Sep 15, 2026 | 1,125.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1.33% | 4,000 |
| Sep 14, 2026 | 1,135.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.44% | 5,900 |
| Sep 11, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 1.35% | 2,400 |
| Sep 10, 2026 | 1,135.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.76% | 3,500 |
| Sep 9, 2026 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.44% | 11,600 |
| Sep 8, 2026 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 4,800 |
| Sep 7, 2026 | 1,115.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.80% | 39,800 |
| Sep 4, 2026 | 1,125.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 2,000 |
| Sep 3, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1.82% | 5,700 |
| Sep 2, 2026 | 1,095.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | -2.22% | 3,700 |
| 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 |