PT Goodyear Indonesia Tbk (IDX:GDYR)
Indonesia · Delayed Price · Currency is IDR 1,090.00
-20.00 (-1.80%)
Jun 9, 2026, 3:30 PM WIB
PT Goodyear Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1,105.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,100.00 | -0.45% | 1,225,100 |
| Apr 14, 2026 | 1,145.00 | 1,145.00 | 1,085.00 | 1,105.00 | 1,105.00 | -2.21% | 1,494,800 |
| Apr 13, 2026 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 98,900 |
| Apr 10, 2026 | 1,125.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.44% | 500 |
| Apr 9, 2026 | 1,130.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 69,200 |
| Apr 8, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.45% | 44,600 |
| Apr 7, 2026 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 11,800 |
| Apr 6, 2026 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.45% | 3,800 |
| Apr 2, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 9,200 |
| Apr 1, 2026 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 18,200 |
| Mar 31, 2026 | 1,110.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.45% | 32,400 |
| Mar 30, 2026 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | - | 70,500 |
| Mar 27, 2026 | 1,105.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.90% | 6,500 |
| Mar 26, 2026 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.19% | 40,400 |
| Mar 25, 2026 | 1,145.00 | 1,145.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.44% | 10,400 |
| 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 |