PT Goodyear Indonesia Tbk GDYR
IDX · Indonesia · Consumer Durables
IDR 1,125.00-5.00 (-0.44%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,125.00 | -0.44% | IDR 1,125.00 | IDR 1,125.00 | IDR 1,125.00 | 1.00K |
| 2026-10-01 | IDR 1,130.00 | +1.80% | IDR 1,120.00 | IDR 1,150.00 | IDR 1,115.00 | 188.10K |
| 2026-09-30 | IDR 1,110.00 | +1.83% | IDR 1,080.00 | IDR 1,130.00 | IDR 1,070.00 | 64.10K |
| 2026-09-29 | IDR 1,090.00 | -1.80% | IDR 1,050.00 | IDR 1,090.00 | IDR 1,000.00 | 81.90K |
| 2026-09-28 | IDR 1,110.00 | 0.00% | IDR 1,110.00 | IDR 1,110.00 | IDR 1,080.00 | 31.50K |
| 2026-09-25 | IDR 1,110.00 | +1.83% | IDR 1,110.00 | IDR 1,110.00 | IDR 1,100.00 | 1.50K |
| 2026-09-24 | IDR 1,090.00 | 0.00% | IDR 1,090.00 | IDR 1,090.00 | IDR 1,090.00 | 3.00K |
| 2026-09-23 | IDR 1,090.00 | +0.46% | IDR 1,110.00 | IDR 1,110.00 | IDR 1,085.00 | 3.50K |
| 2026-09-22 | IDR 1,085.00 | -2.25% | IDR 1,115.00 | IDR 1,115.00 | IDR 1,085.00 | 27.20K |
| 2026-09-21 | IDR 1,110.00 | 0.00% | IDR 1,110.00 | IDR 1,110.00 | IDR 1,110.00 | 1.50K |
| 2026-09-18 | IDR 1,110.00 | -1.33% | IDR 1,125.00 | IDR 1,130.00 | IDR 1,080.00 | 8.70K |
| 2026-09-17 | IDR 1,125.00 | 0.00% | IDR 1,125.00 | IDR 1,125.00 | IDR 1,125.00 | 3.80K |
| 2026-09-16 | IDR 1,125.00 | -1.32% | IDR 1,130.00 | IDR 1,130.00 | IDR 1,125.00 | 2.30K |
| 2026-09-15 | IDR 1,140.00 | +1.33% | IDR 1,125.00 | IDR 1,150.00 | IDR 1,125.00 | 8.30K |
| 2026-09-14 | IDR 1,125.00 | -0.44% | IDR 1,135.00 | IDR 1,140.00 | IDR 1,120.00 | 5.90K |
| 2026-09-11 | IDR 1,130.00 | +1.35% | IDR 1,130.00 | IDR 1,130.00 | IDR 1,120.00 | 2.40K |
| 2026-09-10 | IDR 1,115.00 | -1.76% | IDR 1,135.00 | IDR 1,135.00 | IDR 1,115.00 | 3.50K |
| 2026-09-09 | IDR 1,135.00 | +0.44% | IDR 1,130.00 | IDR 1,140.00 | IDR 1,125.00 | 11.60K |
| 2026-09-08 | IDR 1,130.00 | 0.00% | IDR 1,130.00 | IDR 1,135.00 | IDR 1,120.00 | 4.80K |
| 2026-09-07 | IDR 1,130.00 | +1.80% | IDR 1,115.00 | IDR 1,130.00 | IDR 1,110.00 | 39.80K |
| 2026-09-04 | IDR 1,110.00 | -0.89% | IDR 1,125.00 | IDR 1,135.00 | IDR 1,110.00 | 2.00K |
| 2026-09-03 | IDR 1,120.00 | +1.82% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,110.00 | 5.70K |
| 2026-09-02 | IDR 1,100.00 | -2.22% | IDR 1,095.00 | IDR 1,120.00 | IDR 1,095.00 | 3.70K |
| 2026-09-01 | IDR 1,125.00 | +0.45% | IDR 1,120.00 | IDR 1,130.00 | IDR 1,100.00 | 3.60K |
| 2026-08-31 | IDR 1,120.00 | 0.00% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,100.00 | 11.80K |
| 2026-08-28 | IDR 1,120.00 | 0.00% | IDR 1,110.00 | IDR 1,120.00 | IDR 1,110.00 | 1.60K |
| 2026-08-27 | IDR 1,120.00 | +0.90% | IDR 1,110.00 | IDR 1,125.00 | IDR 1,110.00 | 2.20K |
| 2026-08-26 | IDR 1,110.00 | 0.00% | IDR 1,110.00 | IDR 1,120.00 | IDR 1,100.00 | 15.20K |
| 2026-08-25 | IDR 1,110.00 | 0.00% | IDR 1,110.00 | IDR 1,110.00 | IDR 1,110.00 | 0 |
| 2026-08-24 | IDR 1,110.00 | 0.00% | IDR 1,110.00 | IDR 1,125.00 | IDR 1,110.00 | 7.60K |
| 2026-08-21 | IDR 1,110.00 | 0.00% | IDR 1,110.00 | IDR 1,115.00 | IDR 1,110.00 | 11.00K |
| 2026-08-20 | IDR 1,110.00 | +1.37% | IDR 1,090.00 | IDR 1,110.00 | IDR 1,090.00 | 10.50K |
| 2026-08-19 | IDR 1,095.00 | +0.46% | IDR 1,105.00 | IDR 1,105.00 | IDR 1,095.00 | 11.20K |
| 2026-08-18 | IDR 1,090.00 | -1.80% | IDR 1,105.00 | IDR 1,110.00 | IDR 1,090.00 | 112.40K |
| 2026-08-14 | IDR 1,110.00 | +0.91% | IDR 1,100.00 | IDR 1,110.00 | IDR 1,085.00 | 107.00K |
| 2026-08-13 | IDR 1,100.00 | -0.45% | IDR 1,085.00 | IDR 1,100.00 | IDR 1,080.00 | 95.70K |
| 2026-08-12 | IDR 1,105.00 | +2.31% | IDR 1,080.00 | IDR 1,105.00 | IDR 1,080.00 | 1.50K |
| 2026-08-11 | IDR 1,080.00 | -2.26% | IDR 1,105.00 | IDR 1,105.00 | IDR 1,080.00 | 1.20K |
| 2026-08-10 | IDR 1,105.00 | +0.45% | IDR 1,080.00 | IDR 1,105.00 | IDR 1,080.00 | 1.40K |
| 2026-08-07 | IDR 1,100.00 | +0.46% | IDR 1,100.00 | IDR 1,105.00 | IDR 1,090.00 | 1.10K |
| 2026-08-06 | IDR 1,095.00 | -0.45% | IDR 1,060.00 | IDR 1,105.00 | IDR 1,060.00 | 2.00K |
| 2026-08-05 | IDR 1,100.00 | -0.45% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,100.00 | 1.40K |
| 2026-08-04 | IDR 1,105.00 | 0.00% | IDR 1,105.00 | IDR 1,105.00 | IDR 1,080.00 | 2.40K |
| 2026-08-03 | IDR 1,105.00 | +0.91% | IDR 1,070.00 | IDR 1,105.00 | IDR 1,060.00 | 33.30K |
| 2026-07-31 | IDR 1,095.00 | 0.00% | IDR 1,095.00 | IDR 1,095.00 | IDR 1,095.00 | 0 |
| 2026-07-30 | IDR 1,095.00 | -0.90% | IDR 1,105.00 | IDR 1,110.00 | IDR 1,090.00 | 21.70K |
| 2026-07-29 | IDR 1,105.00 | +2.31% | IDR 1,085.00 | IDR 1,105.00 | IDR 1,085.00 | 14.10K |
| 2026-07-28 | IDR 1,080.00 | -1.82% | IDR 1,090.00 | IDR 1,095.00 | IDR 1,080.00 | 32.80K |
| 2026-07-27 | IDR 1,100.00 | +0.92% | IDR 1,085.00 | IDR 1,110.00 | IDR 1,080.00 | 12.70K |
| 2026-07-24 | IDR 1,090.00 | 0.00% | IDR 1,100.00 | IDR 1,115.00 | IDR 1,090.00 | 12.10K |
| 2026-07-23 | IDR 1,090.00 | -0.91% | IDR 1,110.00 | IDR 1,165.00 | IDR 1,090.00 | 23.50K |
| 2026-07-22 | IDR 1,100.00 | -0.45% | IDR 1,115.00 | IDR 1,115.00 | IDR 1,080.00 | 3.50K |
| 2026-07-21 | IDR 1,105.00 | +0.45% | IDR 1,100.00 | IDR 1,105.00 | IDR 1,100.00 | 300 |
| 2026-07-20 | IDR 1,100.00 | +0.92% | IDR 1,080.00 | IDR 1,100.00 | IDR 1,080.00 | 2.00K |
| 2026-07-17 | IDR 1,090.00 | +0.93% | IDR 1,090.00 | IDR 1,090.00 | IDR 1,090.00 | 300 |
| 2026-07-16 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,080.00 | 100 |
| 2026-07-15 | IDR 1,080.00 | -2.26% | IDR 1,105.00 | IDR 1,130.00 | IDR 1,075.00 | 2.70K |
| 2026-07-14 | IDR 1,105.00 | +3.27% | IDR 1,110.00 | IDR 1,110.00 | IDR 1,075.00 | 2.90K |
| 2026-07-13 | IDR 1,070.00 | -3.17% | IDR 1,125.00 | IDR 1,125.00 | IDR 1,070.00 | 200 |
| 2026-07-10 | IDR 1,105.00 | +0.45% | IDR 1,100.00 | IDR 1,105.00 | IDR 1,075.00 | 4.30K |
| 2026-07-09 | IDR 1,100.00 | +0.92% | IDR 1,090.00 | IDR 1,130.00 | IDR 1,070.00 | 159.90K |
| 2026-07-08 | IDR 1,090.00 | +0.93% | IDR 1,080.00 | IDR 1,095.00 | IDR 1,060.00 | 15.40K |
| 2026-07-07 | IDR 1,080.00 | -1.37% | IDR 1,090.00 | IDR 1,100.00 | IDR 1,060.00 | 36.70K |
| 2026-07-06 | IDR 1,095.00 | -0.45% | IDR 1,060.00 | IDR 1,095.00 | IDR 1,050.00 | 17.70K |
| 2026-07-03 | IDR 1,100.00 | +1.85% | IDR 1,060.00 | IDR 1,105.00 | IDR 1,060.00 | 1.90K |
| 2026-07-02 | IDR 1,080.00 | +0.93% | IDR 1,075.00 | IDR 1,080.00 | IDR 1,075.00 | 1.10K |
| 2026-07-01 | IDR 1,070.00 | -0.47% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,070.00 | 1.30K |
| 2026-06-30 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 3.40K |
| 2026-06-29 | IDR 1,075.00 | -2.71% | IDR 1,105.00 | IDR 1,105.00 | IDR 1,075.00 | 10.90K |
| 2026-06-26 | IDR 1,105.00 | +3.27% | IDR 1,070.00 | IDR 1,115.00 | IDR 1,070.00 | 13.60K |
| 2026-06-25 | IDR 1,070.00 | 0.00% | IDR 1,070.00 | IDR 1,070.00 | IDR 1,070.00 | 200 |
| 2026-06-24 | IDR 1,070.00 | -0.93% | IDR 1,070.00 | IDR 1,100.00 | IDR 1,070.00 | 3.40K |
| 2026-06-23 | IDR 1,080.00 | -0.92% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,080.00 | 6.60K |
| 2026-06-22 | IDR 1,090.00 | 0.00% | IDR 1,090.00 | IDR 1,090.00 | IDR 1,080.00 | 43.10K |
| 2026-06-19 | IDR 1,090.00 | 0.00% | IDR 1,090.00 | IDR 1,090.00 | IDR 1,090.00 | 2.70K |
| 2026-06-18 | IDR 1,090.00 | -0.91% | IDR 1,095.00 | IDR 1,095.00 | IDR 1,090.00 | 1.70K |
| 2026-06-17 | IDR 1,100.00 | +0.46% | IDR 1,095.00 | IDR 1,100.00 | IDR 1,090.00 | 3.20K |
| 2026-06-15 | IDR 1,095.00 | +0.46% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,090.00 | 3.80K |
| 2026-06-12 | IDR 1,090.00 | 0.00% | IDR 1,090.00 | IDR 1,100.00 | IDR 1,090.00 | 2.30K |
| 2026-06-11 | IDR 1,090.00 | -0.91% | IDR 1,110.00 | IDR 1,110.00 | IDR 1,085.00 | 4.50K |
| 2026-06-10 | IDR 1,100.00 | -0.45% | IDR 1,125.00 | IDR 1,125.00 | IDR 1,100.00 | 29.60K |
| 2026-06-09 | IDR 1,105.00 | -0.45% | IDR 1,115.00 | IDR 1,115.00 | IDR 1,085.00 | 4.80K |
| 2026-06-08 | IDR 1,110.00 | +1.83% | IDR 1,090.00 | IDR 1,125.00 | IDR 1,080.00 | 446.50K |
| 2026-06-05 | IDR 1,090.00 | +0.46% | IDR 1,090.00 | IDR 1,125.00 | IDR 1,050.00 | 113.90K |
| 2026-06-04 | IDR 1,085.00 | +1.40% | IDR 1,070.00 | IDR 1,145.00 | IDR 1,070.00 | 267.00K |
| 2026-06-03 | IDR 1,070.00 | 0.00% | IDR 1,075.00 | IDR 1,100.00 | IDR 1,070.00 | 9.10K |
| 2026-06-02 | IDR 1,070.00 | -0.93% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,070.00 | 10.70K |
| 2026-05-29 | IDR 1,080.00 | -1.82% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,065.00 | 9.70K |
| 2026-05-28 | IDR 1,100.00 | 0.00% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,100.00 | 0 |
| 2026-05-27 | IDR 1,100.00 | 0.00% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,100.00 | 0 |