Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Goodyear Indonesia Tbk (GDYR.JK)

Compare
1,195.00
0.00
(0.00%)
At close: April 17 at 2:53:56 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,185.001,195.001,185.001,195.001,195.002,300
Apr 16, 20251,200.001,200.001,140.001,195.001,195.001,000
Apr 15, 20251,155.001,200.001,120.001,200.001,200.008,700
Apr 14, 20251,150.001,150.001,100.001,150.001,150.004,300
Apr 11, 20251,200.001,200.001,120.001,150.001,150.0011,700
Apr 10, 20251,115.001,200.001,115.001,200.001,200.007,700
Apr 9, 20251,150.001,180.001,050.001,050.001,050.0015,100
Apr 8, 20251,125.001,225.001,075.001,075.001,075.0022,200
Mar 27, 20251,120.001,125.001,110.001,125.001,125.0012,800
Mar 26, 20251,135.001,175.001,080.001,120.001,120.00330,600
Mar 25, 20251,185.001,185.001,135.001,135.001,135.006,000
Mar 24, 20251,160.001,185.001,125.001,150.001,150.007,300
Mar 21, 20251,210.001,210.001,145.001,195.001,195.003,000
Mar 20, 20251,275.001,275.001,260.001,260.001,260.001,400
Mar 19, 20251,280.001,280.001,280.001,280.001,280.00100
Mar 18, 20251,270.001,300.001,150.001,270.001,270.0018,200
Mar 17, 20251,280.001,350.001,270.001,275.001,275.0024,100
Mar 14, 20251,195.001,275.001,185.001,270.001,270.0016,300
Mar 13, 20251,180.001,300.001,180.001,195.001,195.0033,800
Mar 12, 20251,205.001,205.001,150.001,180.001,180.0016,300
Mar 11, 20251,220.001,270.001,200.001,200.001,200.0040,200
Mar 10, 20251,150.001,150.001,150.001,150.001,150.008,600
Mar 7, 20251,210.001,220.001,200.001,200.001,200.0018,200
Mar 6, 20251,185.001,200.001,185.001,200.001,200.001,200
Mar 5, 20251,205.001,245.001,185.001,220.001,220.009,500
Mar 4, 20251,195.001,205.001,195.001,205.001,205.005,800
Mar 3, 20251,185.001,225.001,185.001,195.001,195.002,400
Feb 28, 20251,200.001,280.001,200.001,230.001,230.0015,200
Feb 27, 20251,180.001,220.001,155.001,220.001,220.0029,700
Feb 26, 20251,170.001,170.001,170.001,170.001,170.004,800
Feb 25, 20251,185.001,185.001,175.001,175.001,175.008,300
Feb 24, 20251,185.001,190.001,185.001,190.001,190.003,200
Feb 21, 20251,180.001,180.001,180.001,180.001,180.009,800
Feb 20, 20251,170.001,235.001,170.001,180.001,180.001,700
Feb 19, 20251,170.001,170.001,170.001,170.001,170.001,400
Feb 18, 20251,200.001,210.001,170.001,170.001,170.0026,300
Feb 17, 20251,200.001,200.001,125.001,150.001,150.0010,400
Feb 14, 20251,175.001,200.001,175.001,200.001,200.004,900
Feb 13, 20251,130.001,200.001,125.001,175.001,175.004,000
Feb 12, 20251,120.001,190.001,120.001,190.001,190.006,500
Feb 11, 20251,110.001,230.001,005.001,110.001,110.0030,000
Feb 10, 20251,095.001,195.001,045.001,110.001,110.0019,500
Feb 7, 20251,145.001,195.001,095.001,095.001,095.0046,900
Feb 6, 20251,150.001,150.001,145.001,145.001,145.006,400
Feb 5, 20251,130.001,160.001,130.001,155.001,155.00400
Feb 4, 20251,160.001,165.001,130.001,130.001,130.006,800
Feb 3, 20251,120.001,160.001,120.001,160.001,160.0028,700
Jan 31, 20251,180.001,180.001,075.001,120.001,120.0039,300
Jan 30, 20251,110.001,200.001,110.001,180.001,180.008,500
Jan 24, 20251,165.001,225.001,110.001,110.001,110.001,900
Jan 23, 20251,200.001,270.001,165.001,165.001,165.006,500
Jan 22, 20251,155.001,230.001,155.001,165.001,165.0022,800
Jan 21, 20251,165.001,165.001,150.001,150.001,150.007,900
Jan 20, 20251,200.001,220.001,105.001,165.001,165.0089,500
Jan 17, 20251,250.001,250.001,100.001,225.001,225.0016,800
Jan 16, 20251,275.001,275.001,200.001,250.001,250.0014,000
Jan 15, 20251,130.001,410.001,120.001,275.001,275.0072,100
Jan 14, 20251,130.001,135.001,120.001,130.001,130.0063,500
Jan 13, 20251,075.001,145.001,030.001,130.001,130.0010,200
Jan 10, 20251,070.001,095.001,065.001,075.001,075.002,300
Jan 9, 20251,040.001,095.001,040.001,050.001,050.009,000
Jan 8, 20251,070.001,090.001,040.001,040.001,040.0011,400
Jan 7, 20251,060.001,080.001,035.001,070.001,070.0028,600
Jan 6, 20251,125.001,125.001,050.001,060.001,060.0036,400
Jan 3, 20251,095.001,150.001,090.001,125.001,125.0066,200
Jan 2, 20251,045.001,100.001,015.001,090.001,090.0060,800
Dec 30, 20241,085.001,085.001,005.001,010.001,010.00244,800
Dec 27, 20241,130.001,135.001,075.001,080.001,080.00165,600
Dec 24, 20241,180.001,180.001,090.001,135.001,135.00222,600
Dec 23, 20241,195.001,215.001,170.001,180.001,180.00192,900
Dec 20, 20241,245.001,250.001,190.001,195.001,195.0096,100
Dec 19, 20241,300.001,300.001,230.001,240.001,240.00137,000
Dec 18, 20241,375.001,380.001,310.001,310.001,310.00157,900
Dec 17, 20241,400.001,400.001,365.001,365.001,365.0064,000
Dec 16, 20241,480.001,480.001,400.001,450.001,450.0055,700
Dec 13, 20241,480.001,480.001,480.001,480.001,480.006,500
Dec 12, 20241,520.001,520.001,520.001,520.001,520.00-
Dec 11, 20241,520.001,520.001,520.001,520.001,520.00-
Dec 10, 20241,480.001,520.001,480.001,520.001,520.001,300
Dec 9, 20241,500.001,505.001,480.001,500.001,500.001,900
Dec 6, 20241,500.001,500.001,500.001,500.001,500.006,300
Dec 5, 20241,495.001,500.001,480.001,485.001,485.0012,400
Dec 4, 20241,470.001,535.001,470.001,515.001,515.001,700
Dec 3, 20241,450.001,500.001,450.001,450.001,450.001,200
Dec 2, 20241,500.001,500.001,480.001,480.001,480.0013,200
Nov 29, 20241,480.001,515.001,480.001,515.001,515.001,500
Nov 28, 20241,410.001,515.001,405.001,475.001,475.006,000
Nov 26, 20241,490.001,510.001,350.001,405.001,405.008,800
Nov 25, 20241,505.001,505.001,490.001,490.001,490.0021,000
Nov 22, 20241,505.001,505.001,455.001,490.001,490.004,501,500
Nov 21, 20241,505.001,555.001,440.001,505.001,505.003,484,800
Nov 20, 20241,505.001,505.001,440.001,505.001,505.009,400
Nov 19, 20241,500.001,515.001,460.001,505.001,505.005,388,200
Nov 18, 20241,495.001,515.001,450.001,515.001,515.002,010,200
Nov 15, 20241,500.001,500.001,485.001,500.001,500.003,614,700
Nov 14, 20241,530.001,530.001,505.001,515.001,515.0027,900
Nov 13, 20241,500.001,520.001,490.001,490.001,490.005,700
Nov 12, 20241,485.001,545.001,480.001,540.001,540.002,028,200
Nov 11, 20241,500.001,500.001,485.001,490.001,490.001,302,800
Nov 8, 20241,435.001,485.001,435.001,485.001,485.002,051,200
Nov 7, 20241,485.001,485.001,485.001,485.001,485.00700
Nov 6, 20241,490.001,490.001,475.001,485.001,485.003,314,800
Nov 5, 20241,410.001,515.001,405.001,490.001,490.0042,100
Nov 4, 20241,495.001,495.001,400.001,410.001,410.0037,500
Nov 1, 20241,540.001,540.001,470.001,480.001,480.004,800
Oct 31, 20241,540.001,545.001,535.001,540.001,540.00248,900
Oct 30, 20241,505.001,530.001,480.001,530.001,530.003,700
Oct 29, 20241,510.001,525.001,495.001,505.001,505.0073,500
Oct 28, 20241,520.001,520.001,520.001,520.001,520.006,200
Oct 25, 20241,525.001,525.001,525.001,525.001,525.001,000
Oct 24, 20241,515.001,515.001,500.001,500.001,500.009,700
Oct 23, 20241,535.001,535.001,505.001,515.001,515.005,900
Oct 22, 20241,530.001,535.001,530.001,535.001,535.005,300
Oct 21, 20241,500.001,530.001,500.001,530.001,530.002,300
Oct 18, 20241,500.001,520.001,500.001,520.001,520.0037,500
Oct 17, 20241,525.001,525.001,500.001,500.001,500.0011,100
Oct 16, 20241,535.001,535.001,515.001,515.001,515.0011,500
Oct 15, 20241,520.001,520.001,510.001,510.001,510.0011,100
Oct 14, 20241,560.001,560.001,510.001,510.001,510.002,500
Oct 11, 20241,520.001,570.001,500.001,500.001,500.008,600
Oct 10, 20241,490.001,520.001,490.001,515.001,515.001,200
Oct 9, 20241,500.001,540.001,485.001,505.001,505.003,200
Oct 8, 20241,500.001,520.001,500.001,520.001,520.006,100
Oct 7, 20241,530.001,530.001,505.001,505.001,505.0013,900
Oct 4, 20241,535.001,535.001,535.001,535.001,535.003,700
Oct 3, 20241,530.001,540.001,500.001,535.001,535.002,000
Oct 2, 20241,510.001,510.001,500.001,500.001,500.002,000
Oct 1, 20241,505.001,530.001,500.001,500.001,500.006,400
Sep 30, 20241,480.001,510.001,480.001,505.001,505.006,500
Sep 27, 20241,510.001,520.001,500.001,510.001,510.009,600
Sep 26, 20241,515.001,515.001,500.001,510.001,510.002,002,500
Sep 25, 20241,505.001,535.001,485.001,500.001,500.0033,900
Sep 24, 20241,530.001,550.001,500.001,500.001,500.0031,800
Sep 23, 20241,525.001,535.001,525.001,535.001,535.002,200
Sep 20, 20241,520.001,535.001,500.001,535.001,535.008,500
Sep 19, 20241,530.001,545.001,505.001,535.001,535.0016,000
Sep 18, 20241,530.001,530.001,505.001,530.001,530.002,205,500
Sep 17, 20241,520.001,545.001,515.001,520.001,520.003,500
Sep 13, 20241,555.001,555.001,500.001,520.001,520.004,000
Sep 12, 20241,530.001,570.001,500.001,555.001,555.0013,300
Sep 11, 20241,540.001,540.001,520.001,530.001,530.003,600
Sep 10, 20241,530.001,550.001,525.001,535.001,535.006,600
Sep 9, 20241,540.001,555.001,525.001,530.001,530.002,300
Sep 6, 20241,505.001,530.001,470.001,525.001,525.009,000
Sep 5, 20241,535.001,545.001,500.001,545.001,545.006,300
Sep 4, 20241,515.001,540.001,500.001,535.001,535.007,100
Sep 3, 20241,535.001,550.001,525.001,525.001,525.003,700
Sep 2, 20241,570.001,570.001,510.001,535.001,535.0012,200
Aug 30, 20241,535.001,570.001,535.001,570.001,570.0050,500
Aug 29, 20241,520.001,570.001,515.001,535.001,535.0011,700
Aug 28, 20241,525.001,555.001,500.001,555.001,555.0038,100
Aug 27, 20241,525.001,570.001,515.001,570.001,570.0044,900
Aug 26, 20241,550.001,550.001,520.001,525.001,525.002,200
Aug 23, 20241,550.001,550.001,500.001,535.001,535.001,200
Aug 22, 20241,530.001,585.001,450.001,540.001,540.0015,600
Aug 21, 20241,545.001,550.001,530.001,545.001,545.001,400
Aug 20, 20241,580.001,580.001,530.001,545.001,545.008,900
Aug 19, 20241,510.001,545.001,500.001,545.001,545.0017,100
Aug 16, 20241,545.001,570.001,505.001,540.001,540.0034,900
Aug 15, 20241,575.001,575.001,515.001,515.001,515.006,800
Aug 14, 20241,500.001,525.001,500.001,525.001,525.005,200
Aug 13, 20241,490.001,550.001,480.001,520.001,520.0029,600
Aug 12, 20241,530.001,530.001,480.001,490.001,490.0015,600
Aug 9, 20241,500.001,530.001,500.001,530.001,530.009,800
Aug 8, 20241,540.001,540.001,490.001,520.001,520.0010,200
Aug 7, 20241,510.001,570.001,470.001,550.001,550.0058,500
Aug 6, 20241,520.001,565.001,495.001,560.001,560.001,330,000
Aug 5, 20241,560.001,570.001,490.001,525.001,525.001,333,100
Aug 2, 20241,610.001,610.001,515.001,560.001,560.001,319,100
Aug 1, 20241,635.001,640.001,535.001,560.001,560.002,620,100
Jul 31, 20241,645.001,675.001,590.001,650.001,650.00113,700
Jul 30, 20241,640.001,650.001,630.001,645.001,645.0064,400
Jul 29, 20241,650.001,650.001,550.001,610.001,610.0080,300
Jul 26, 20241,630.001,630.001,555.001,605.001,605.004,000
Jul 25, 20241,650.001,650.001,500.001,625.001,625.0062,700
Jul 24, 20241,510.001,635.001,470.001,615.001,615.00111,900
Jul 23, 20241,475.001,650.001,475.001,555.001,555.0066,400
Jul 22, 20241,450.001,500.001,440.001,480.001,480.008,700
Jul 19, 20241,515.001,610.001,425.001,440.001,440.0034,800
Jul 18, 20241,490.001,710.001,475.001,515.001,515.00765,200
Jul 17, 20241,440.001,465.001,440.001,465.001,465.00358,500
Jul 16, 20241,440.001,445.001,425.001,435.001,435.00358,700
Jul 15, 20241,435.001,435.001,420.001,435.001,435.00356,300
Jul 12, 20241,405.001,435.001,385.001,435.001,435.00372,300
Jul 11, 20241,430.001,440.001,420.001,420.001,420.00382,200
Jul 10, 20241,425.001,425.001,410.001,425.001,425.00355,400
Jul 9, 20241,400.001,430.001,385.001,415.001,415.00374,700
Jul 8, 20241,410.001,420.001,410.001,415.001,415.00358,000
Jul 5, 20241,390.001,415.001,390.001,410.001,410.00377,200
Jul 4, 20241,435.001,435.001,380.001,380.001,380.00387,300
Jul 3, 20241,435.001,435.001,380.001,420.001,420.00385,900
Jul 2, 20241,420.001,420.001,380.001,410.001,410.00363,000
Jul 1, 20241,410.001,435.001,400.001,415.001,415.00361,500
Jun 28, 20241,380.001,425.001,370.001,410.001,410.00378,800
Jun 27, 20241,400.001,430.001,375.001,425.001,425.00363,400
Jun 26, 20241,390.001,470.001,375.001,400.001,400.00406,500
Jun 25, 20241,385.001,415.001,355.001,380.001,380.00368,500
Jun 24, 20241,430.001,430.001,365.001,385.001,385.00463,300
Jun 21, 20241,465.001,465.001,425.001,430.001,430.00372,700
Jun 20, 20241,460.001,495.001,415.001,435.001,435.002,855,600
Jun 19, 20241,440.001,440.001,420.001,430.001,430.002,049,400
Jun 14, 20241,475.001,545.001,420.001,440.001,440.002,051,000
Jun 13, 20241,500.001,500.001,440.001,450.001,450.001,481,300
Jun 12, 20241,550.001,570.001,510.001,510.001,510.005,322,600
Jun 11, 20241,590.001,600.001,585.001,590.001,590.003,185,000
Jun 10, 20241,595.001,605.001,590.001,595.001,595.003,975,100
Jun 7, 20241,600.001,600.001,595.001,595.001,595.002,972,200
Jun 6, 20241,610.001,650.001,600.001,600.001,600.004,587,100
Jun 5, 20241,615.001,625.001,600.001,600.001,600.006,012,400
Jun 4, 20241,630.001,630.001,615.001,615.001,615.002,647,100
Jun 3, 20241,600.001,630.001,520.001,630.001,630.002,873,200
May 31, 20241,640.001,640.001,600.001,600.001,600.003,219,000
May 30, 20241,680.001,680.001,605.001,640.001,640.001,253,000
May 29, 20241,640.001,690.001,575.001,640.001,640.003,148,600
May 28, 20241,530.001,780.001,415.001,625.001,625.004,589,800
May 27, 20241,680.001,800.001,430.001,530.001,530.003,307,100
May 22, 20241,400.001,750.001,400.001,680.001,680.00369,600
May 21, 20241,225.001,500.001,225.001,400.001,400.0060,200
May 20, 20241,210.001,210.001,210.001,210.001,210.0010,500
May 17, 20241,210.001,210.001,210.001,210.001,210.00-
May 16, 20241,210.001,210.001,210.001,210.001,210.00-
May 15, 20241,210.001,210.001,210.001,210.001,210.00-
May 14, 20241,210.001,210.001,210.001,210.001,210.00-
May 13, 20241,200.001,210.001,200.001,210.001,210.006,100
May 8, 20241,240.001,240.001,225.001,225.001,225.004,400
May 7, 20241,240.001,240.001,240.001,240.001,240.00-
May 6, 20241,240.001,240.001,240.001,240.001,240.00-
May 3, 20241,240.001,240.001,240.001,240.001,240.00-
May 2, 20241,240.001,240.001,240.001,240.001,240.00-
Apr 30, 20241,175.001,250.001,175.001,240.001,240.003,200
Apr 29, 20241,175.001,175.001,175.001,175.001,175.00200
Apr 26, 20241,170.001,170.001,170.001,170.001,170.00800
Apr 25, 20241,170.001,170.001,170.001,170.001,170.00-
Apr 24, 20241,170.001,170.001,170.001,170.001,170.00-
Apr 23, 20241,180.001,180.001,170.001,170.001,170.0034,100
Apr 22, 20241,190.001,190.001,190.001,190.001,190.0014,800
Apr 19, 20241,190.001,190.001,190.001,190.001,190.003,200
Apr 18, 20241,200.001,200.001,190.001,190.001,190.0017,700
Apr 17, 20241,200.001,200.001,200.001,200.001,200.006,300