PT Goodyear Indonesia Tbk (IDX:GDYR)
Indonesia
· Delayed Price · Currency is IDR 1,120.00
-15.00 (-1.32%)
At close: Mar 6, 2026
PT Goodyear Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,135.00 | 1,135.00 | 1,095.00 | 1,120.00 | 1,120.00 | -1.32% | 699,800 |
| Mar 5, 2026 | 1,085.00 | 1,135.00 | 1,085.00 | 1,135.00 | 1,135.00 | 4.61% | 402,100 |
| Mar 4, 2026 | 1,075.00 | 1,120.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.93% | 418,200 |
| Mar 3, 2026 | 1,085.00 | 1,125.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 726,800 |
| Mar 2, 2026 | 1,070.00 | 1,120.00 | 1,045.00 | 1,080.00 | 1,080.00 | 1.41% | 662,200 |
| Feb 27, 2026 | 1,075.00 | 1,125.00 | 1,055.00 | 1,065.00 | 1,065.00 | -0.93% | 788,100 |
| Feb 26, 2026 | 1,095.00 | 1,140.00 | 1,060.00 | 1,075.00 | 1,075.00 | -1.83% | 655,300 |
| Feb 25, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.35% | 17,700 |
| Feb 24, 2026 | 1,120.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.89% | 40,200 |
| Feb 23, 2026 | 1,060.00 | 1,130.00 | 1,060.00 | 1,120.00 | 1,120.00 | 3.23% | 339,100 |
| Feb 20, 2026 | 1,070.00 | 1,130.00 | 1,060.00 | 1,085.00 | 1,085.00 | 0.46% | 581,300 |
| Feb 19, 2026 | 1,080.00 | 1,130.00 | 1,070.00 | 1,080.00 | 1,080.00 | -1.37% | 775,500 |
| Feb 18, 2026 | 1,110.00 | 1,110.00 | 1,050.00 | 1,095.00 | 1,095.00 | - | 124,400 |
| Feb 13, 2026 | 1,105.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 36,200 |
| Feb 12, 2026 | 1,095.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.90% | 19,300 |
| Feb 11, 2026 | 1,125.00 | 1,125.00 | 1,075.00 | 1,110.00 | 1,110.00 | -1.33% | 95,900 |
| Feb 10, 2026 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | -0.44% | 45,200 |
| Feb 9, 2026 | 1,110.00 | 1,140.00 | 1,075.00 | 1,130.00 | 1,130.00 | 4.15% | 343,400 |
| Feb 6, 2026 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 78,400 |
| Feb 5, 2026 | 1,070.00 | 1,130.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.80% | 210,900 |
| Feb 4, 2026 | 1,090.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | 1.90% | 51,500 |
| Feb 3, 2026 | 1,045.00 | 1,130.00 | 1,010.00 | 1,050.00 | 1,050.00 | 0.48% | 207,500 |
| Feb 2, 2026 | 1,075.00 | 1,135.00 | 1,005.00 | 1,045.00 | 1,045.00 | - | 682,500 |
| Jan 30, 2026 | 1,080.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,045.00 | -4.57% | 93,900 |
| Jan 29, 2026 | 1,100.00 | 1,100.00 | 995.00 | 1,095.00 | 1,095.00 | -0.45% | 573,700 |
| Jan 28, 2026 | 1,110.00 | 1,130.00 | 1,055.00 | 1,100.00 | 1,100.00 | -2.65% | 368,400 |
| Jan 27, 2026 | 1,135.00 | 1,135.00 | 1,100.00 | 1,130.00 | 1,130.00 | - | 93,200 |
| Jan 26, 2026 | 1,100.00 | 1,135.00 | 1,100.00 | 1,130.00 | 1,130.00 | 3.20% | 207,700 |
| Jan 23, 2026 | 1,110.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 97,000 |
| Jan 22, 2026 | 1,105.00 | 1,130.00 | 1,065.00 | 1,095.00 | 1,095.00 | -0.90% | 306,800 |
| Jan 21, 2026 | 1,110.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | 216,700 |
| Jan 20, 2026 | 1,060.00 | 1,105.00 | 1,060.00 | 1,105.00 | 1,105.00 | 4.25% | 509,600 |
| Jan 19, 2026 | 1,050.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.95% | 244,400 |
| Jan 15, 2026 | 1,055.00 | 1,100.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.48% | 238,900 |
| Jan 14, 2026 | 1,035.00 | 1,080.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.97% | 395,400 |
| Jan 13, 2026 | 1,020.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1.47% | 526,500 |
| Jan 12, 2026 | 1,020.00 | 1,075.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 471,100 |
| Jan 9, 2026 | 1,010.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.49% | 468,700 |
| Jan 8, 2026 | 990.00 | 1,030.00 | 990.00 | 1,005.00 | 1,005.00 | 2.03% | 553,400 |
| Jan 7, 2026 | 975.00 | 1,010.00 | 965.00 | 985.00 | 985.00 | 2.07% | 451,200 |
| Jan 6, 2026 | 970.00 | 1,030.00 | 950.00 | 965.00 | 965.00 | 0.52% | 866,900 |
| Jan 5, 2026 | 935.00 | 1,000.00 | 935.00 | 960.00 | 960.00 | 2.67% | 1,183,400 |
| Jan 2, 2026 | 895.00 | 955.00 | 890.00 | 935.00 | 935.00 | 5.65% | 922,900 |
| Dec 30, 2025 | 930.00 | 950.00 | 880.00 | 885.00 | 885.00 | -4.32% | 3,559,900 |
| Dec 29, 2025 | 995.00 | 995.00 | 920.00 | 925.00 | 925.00 | -6.09% | 2,755,200 |
| Dec 24, 2025 | 1,045.00 | 1,045.00 | 980.00 | 985.00 | 985.00 | -5.74% | 1,499,500 |
| Dec 23, 2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.48% | 43,200 |
| Dec 22, 2025 | 1,100.00 | 1,100.00 | 1,025.00 | 1,040.00 | 1,040.00 | -5.45% | 1,515,500 |
| Dec 19, 2025 | 1,125.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,100.00 | -2.22% | 42,000 |
| Dec 18, 2025 | 1,065.00 | 1,130.00 | 1,055.00 | 1,125.00 | 1,125.00 | 6.64% | 301,200 |
| Dec 17, 2025 | 1,050.00 | 1,160.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.96% | 595,300 |
| Dec 16, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.48% | 41,100 |
| Dec 15, 2025 | 1,065.00 | 1,080.00 | 1,030.00 | 1,040.00 | 1,040.00 | -2.35% | 616,400 |
| Dec 12, 2025 | 1,090.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,065.00 | -2.29% | 183,300 |
| Dec 11, 2025 | 1,125.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 60,100 |
| Dec 10, 2025 | 1,115.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 58,200 |
| Dec 9, 2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 10,000 |
| Dec 8, 2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.76% | 14,800 |
| Dec 5, 2025 | 1,135.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | - | 13,300 |
| Dec 4, 2025 | 1,135.00 | 1,160.00 | 1,110.00 | 1,135.00 | 1,135.00 | 0.44% | 37,000 |
| Dec 3, 2025 | 1,160.00 | 1,190.00 | 1,115.00 | 1,130.00 | 1,130.00 | -5.44% | 97,900 |
| Dec 2, 2025 | 1,105.00 | 1,195.00 | 1,080.00 | 1,195.00 | 1,195.00 | 8.64% | 149,400 |
| Dec 1, 2025 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 4,500 |
| Nov 28, 2025 | 1,105.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | - | 14,500 |
| Nov 27, 2025 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | - | 7,900 |
| Nov 26, 2025 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.90% | 25,000 |
| Nov 25, 2025 | 1,110.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | - | 12,300 |
| Nov 24, 2025 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.36% | 3,200 |
| Nov 21, 2025 | 1,120.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 38,200 |
| Nov 20, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 2,300 |
| Nov 19, 2025 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 4,300 |
| Nov 18, 2025 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.35% | 28,000 |
| Nov 17, 2025 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.45% | 11,400 |
| Nov 14, 2025 | 1,120.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 43,000 |
| Nov 13, 2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 7,200 |
| Nov 12, 2025 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.90% | 3,400 |
| Nov 11, 2025 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 12,500 |
| Nov 10, 2025 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.45% | 11,300 |
| Nov 7, 2025 | 1,115.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 12,200 |
| Nov 6, 2025 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 11,500 |
| Nov 5, 2025 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 14,100 |
| Nov 4, 2025 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,120.00 | 0.90% | 212,600 |
| Nov 3, 2025 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 17,800 |
| Oct 31, 2025 | 1,125.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.45% | 35,400 |
| Oct 30, 2025 | 1,105.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.45% | 57,100 |
| Oct 29, 2025 | 1,090.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 23,000 |
| Oct 28, 2025 | 1,075.00 | 1,130.00 | 1,060.00 | 1,090.00 | 1,090.00 | 2.35% | 247,700 |
| Oct 27, 2025 | 1,095.00 | 1,105.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.84% | 503,900 |
| Oct 24, 2025 | 1,080.00 | 1,125.00 | 1,065.00 | 1,085.00 | 1,085.00 | 0.93% | 374,700 |
| Oct 23, 2025 | 1,080.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.46% | 86,100 |
| Oct 22, 2025 | 1,080.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 125,700 |
| Oct 21, 2025 | 1,080.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.93% | 80,300 |
| Oct 20, 2025 | 1,085.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | -0.93% | 373,700 |
| Oct 17, 2025 | 1,105.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.37% | 54,400 |
| Oct 16, 2025 | 1,110.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.35% | 131,300 |
| Oct 15, 2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.33% | 56,100 |
| Oct 14, 2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,125.00 | -1.32% | 69,900 |
| Oct 13, 2025 | 1,155.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | -1.30% | 44,900 |
| Oct 10, 2025 | 1,170.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,155.00 | -1.28% | 162,700 |
| Oct 9, 2025 | 1,200.00 | 1,210.00 | 1,155.00 | 1,170.00 | 1,170.00 | -3.31% | 115,700 |