PT Goodyear Indonesia Tbk(ID:GDYR)
Rp1,045.000.00 (0.00%)
ID:GDYR
PT Goodyear Indonesia Tbk historical prices
Rp1,045.00
At close:0.00 (0.00%)
PT Goodyear Indonesia Tbk (GDYR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1,025.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,045.00 | +0.97% | 1,100 | 0.07 |
| Nov 09, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | +1.93% | 300 | 0.02 |
| Nov 06, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.82% | 200 | 0.01 |
| Nov 05, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | +0.95% | 500 | 0.03 |
| Nov 04, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.40% | 300 | 0.02 |
| Nov 03, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 200 | 0.01 |
| Nov 02, 2026 | 995.00 | 1,080.00 | 995.00 | 1,080.00 | 1,080.00 | +1.41% | 1,100 | 0.07 |
| Oct 30, 2026 | 1,060.00 | 1,065.00 | 995.00 | 1,065.00 | 1,065.00 | 0.00% | 14,400 | 0.94 |
| Oct 29, 2026 | 1,055.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | +0.95% | 1,300 | 0.08 |
| Oct 28, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.00% | 100 | 0.01 |
| Oct 27, 2026 | 1,085.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,055.00 | -2.76% | 2,400 | 0.15 |
| Oct 26, 2026 | 1,090.00 | 1,090.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.46% | 1,000 | 0.06 |
| Oct 23, 2026 | 1,050.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,090.00 | +3.81% | 3,100 | 0.18 |
| Oct 22, 2026 | 1,015.00 | 1,050.00 | 1,015.00 | 1,050.00 | 1,050.00 | +3.45% | 900 | 0.05 |
| Oct 21, 2026 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | +0.50% | 800 | 0.05 |
| Oct 20, 2026 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | +4.12% | 900 | 0.05 |
| Oct 19, 2026 | 990.00 | 990.00 | 970.00 | 970.00 | 970.00 | -6.73% | 9,300 | 0.53 |
| Oct 16, 2026 | 1,050.00 | 1,090.00 | 1,040.00 | 1,040.00 | 1,040.00 | -5.02% | 1,000 | 0.06 |
| Oct 15, 2026 | 1,095.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | -0.45% | 1,100 | 0.06 |
| Oct 14, 2026 | 1,095.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | +0.46% | 3,200 | 0.18 |
| Oct 13, 2026 | 1,090.00 | 1,095.00 | 1,060.00 | 1,095.00 | 1,095.00 | +0.46% | 14,800 | 0.86 |
| Oct 12, 2026 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.36% | 2,100 | 0.12 |
| Oct 09, 2026 | 1,130.00 | 1,145.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.21% | 10,300 | 0.60 |
| Oct 08, 2026 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | +2.73% | 500 | 0.03 |
| Oct 07, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.22% | 200 | 0.01 |
| Oct 06, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.00% | 4,000 | 0.20 |
| Oct 05, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.00% | 300 | 0.02 |
| Oct 02, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.44% | 1,000 | 0.05 |
| Oct 01, 2026 | 1,120.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | +1.80% | 188,100 | 10.64 |
| Sep 30, 2026 | 1,080.00 | 1,130.00 | 1,070.00 | 1,110.00 | 1,110.00 | +1.83% | 64,100 | 3.84 |
| Sep 29, 2026 | 1,050.00 | 1,090.00 | 1,000.00 | 1,090.00 | 1,090.00 | -1.80% | 81,900 | 5.32 |
| Sep 28, 2026 | 1,110.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 0.00% | 31,500 | 2.11 |
| Sep 25, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | +1.83% | 1,500 | 0.10 |
| Sep 24, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.00% | 3,000 | 0.20 |
| Sep 23, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | +0.46% | 3,500 | 0.23 |
| Sep 22, 2026 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.25% | 27,200 | 1.84 |
| Sep 21, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.00% | 1,500 | 0.10 |
| Sep 18, 2026 | 1,125.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,110.00 | -1.33% | 8,700 | 0.59 |
| Sep 17, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.00% | 3,800 | 0.25 |
| Sep 16, 2026 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 2,300 | 0.15 |
| Sep 15, 2026 | 1,125.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,140.00 | +1.33% | 8,300 | 0.54 |
| Sep 14, 2026 | 1,135.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.44% | 5,900 | 0.39 |
| Sep 11, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | +1.35% | 2,400 | 0.16 |
| Sep 10, 2026 | 1,135.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.76% | 3,500 | 0.23 |
| Sep 09, 2026 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | +0.44% | 11,600 | 0.77 |
| Sep 08, 2026 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.00% | 4,800 | 0.32 |
| Sep 07, 2026 | 1,115.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | +1.80% | 39,800 | 2.66 |
| Sep 04, 2026 | 1,125.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 2,000 | 0.13 |
| Sep 03, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | +1.82% | 5,700 | 0.26 |
