Singapore markets close in 2 hours 50 minutes
Straits Times Index
3,308.28 +5.09 (+0.15%) Nikkei
38,761.99 +525.92 (+1.38%) Hang Seng
18,510.69 -67.61 (-0.36%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,558.95 -599.35 (-0.93%) CMC Crypto 200
1,366.67 +1.55 (+0.11%)
PT Goodyear Indonesia Tbk (GDYR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 04:00PM WIB. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - |
| 03 May 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - |
| 02 May 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - |
| 30 Apr 2024 | 1,175.00 | 1,250.00 | 1,175.00 | 1,240.00 | 1,240.00 | 3,200 |
| 29 Apr 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 200 |
| 26 Apr 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 800 |
| 25 Apr 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 24 Apr 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 23 Apr 2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 34,100 |
| 22 Apr 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 14,800 |
| 19 Apr 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 3,200 |
| 18 Apr 2024 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 17,700 |
| 17 Apr 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 6,300 |
| 16 Apr 2024 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | 12,200 |
| 05 Apr 2024 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 9,500 |
| 04 Apr 2024 | 1,275.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,275.00 | 7,300 |
| 03 Apr 2024 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | 10,300 |
| 02 Apr 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,000 |
| 01 Apr 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,500 |
| 28 Mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 800 |
| 27 Mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 2,900 |
| 26 Mar 2024 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 300 |
| 25 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| 22 Mar 2024 | 1,290.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,305.00 | 2,200 |
| 21 Mar 2024 | 1,310.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | 4,000 |
| 20 Mar 2024 | 1,350.00 | 1,350.00 | 1,290.00 | 1,315.00 | 1,315.00 | 600 |
| 19 Mar 2024 | 1,340.00 | 1,340.00 | 1,315.00 | 1,315.00 | 1,315.00 | 200 |
| 18 Mar 2024 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1,800 |
| 15 Mar 2024 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 200 |
| 14 Mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 13 Mar 2024 | 1,300.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,300.00 | 60,400 |
| 08 Mar 2024 | 1,270.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,295.00 | 600 |
| 07 Mar 2024 | 1,280.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 1,600 |
| 06 Mar 2024 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 900 |
| 05 Mar 2024 | 1,275.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,295.00 | 300 |
| 04 Mar 2024 | 1,320.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 19,300 |
| 01 Mar 2024 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | 500 |
| 29 Feb 2024 | 1,300.00 | 1,345.00 | 1,300.00 | 1,340.00 | 1,340.00 | 12,600 |
| 28 Feb 2024 | 1,285.00 | 1,285.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2,100 |
| 27 Feb 2024 | 1,345.00 | 1,345.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,900 |
| 26 Feb 2024 | 1,320.00 | 1,345.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,800 |
| 23 Feb 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 900 |
| 22 Feb 2024 | 1,310.00 | 1,360.00 | 1,310.00 | 1,325.00 | 1,325.00 | 3,300 |
| 21 Feb 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 400 |
| 20 Feb 2024 | 1,310.00 | 1,310.00 | 1,275.00 | 1,280.00 | 1,280.00 | 32,900 |
| 19 Feb 2024 | 1,325.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 8,700 |
| 16 Feb 2024 | 1,270.00 | 1,335.00 | 1,270.00 | 1,335.00 | 1,335.00 | 4,200 |
| 15 Feb 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 100 |
| 13 Feb 2024 | 1,295.00 | 1,345.00 | 1,265.00 | 1,265.00 | 1,265.00 | 10,500 |
| 12 Feb 2024 | 1,250.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,300.00 | 6,800 |
| 07 Feb 2024 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | 30,500 |
| 06 Feb 2024 | 1,250.00 | 1,345.00 | 1,235.00 | 1,240.00 | 1,240.00 | 159,200 |
| 05 Feb 2024 | 1,305.00 | 1,305.00 | 1,200.00 | 1,250.00 | 1,250.00 | 124,200 |
| 02 Feb 2024 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10,700 |
| 01 Feb 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 31 Jan 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 100 |
| 30 Jan 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 29 Jan 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 100 |
| 26 Jan 2024 | 1,365.00 | 1,390.00 | 1,365.00 | 1,390.00 | 1,390.00 | 1,000 |
| 25 Jan 2024 | 1,340.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1,200 |
| 24 Jan 2024 | 1,355.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 9,200 |
| 23 Jan 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| 22 Jan 2024 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 600 |
| 19 Jan 2024 | 1,385.00 | 1,395.00 | 1,305.00 | 1,360.00 | 1,360.00 | 14,300 |
| 18 Jan 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| 17 Jan 2024 | 1,450.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,425.00 | 300 |
| 16 Jan 2024 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,440.00 | 300 |
| 15 Jan 2024 | 1,350.00 | 1,415.00 | 1,350.00 | 1,400.00 | 1,400.00 | 21,500 |
| 12 Jan 2024 | 1,425.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,400 |
| 11 Jan 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 600 |
| 10 Jan 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 09 Jan 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 08 Jan 2024 | 1,445.00 | 1,445.00 | 1,425.00 | 1,425.00 | 1,425.00 | 600 |
| 05 Jan 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - |
| 04 Jan 2024 | 1,410.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,445.00 | 1,500 |
| 03 Jan 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,700 |
| 02 Jan 2024 | 1,460.00 | 1,460.00 | 1,360.00 | 1,400.00 | 1,400.00 | 8,800 |
| 29 Dec 2023 | 1,395.00 | 1,470.00 | 1,395.00 | 1,460.00 | 1,460.00 | 2,400 |
| 28 Dec 2023 | 1,360.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,395.00 | 1,800 |
| 27 Dec 2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
| 22 Dec 2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
| 21 Dec 2023 | 1,420.00 | 1,465.00 | 1,420.00 | 1,420.00 | 1,420.00 | 7,600 |
| 20 Dec 2023 | 1,365.00 | 1,420.00 | 1,365.00 | 1,420.00 | 1,420.00 | 200 |
| 19 Dec 2023 | 1,420.00 | 1,470.00 | 1,360.00 | 1,360.00 | 1,360.00 | 8,800 |
| 18 Dec 2023 | 1,460.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,400.00 | 15,100 |
| 15 Dec 2023 | 1,445.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,410.00 | 5,300 |
| 14 Dec 2023 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 300 |
| 13 Dec 2023 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400 |
| 12 Dec 2023 | 1,390.00 | 1,430.00 | 1,375.00 | 1,430.00 | 1,430.00 | 1,200 |
| 11 Dec 2023 | 1,375.00 | 1,410.00 | 1,360.00 | 1,395.00 | 1,395.00 | 1,300 |
| 08 Dec 2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
| 07 Dec 2023 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | 7,200 |
| 06 Dec 2023 | 1,360.00 | 1,395.00 | 1,350.00 | 1,390.00 | 1,390.00 | 10,900 |
| 05 Dec 2023 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| 04 Dec 2023 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 1,600 |
| 01 Dec 2023 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| 30 Nov 2023 | 1,405.00 | 1,405.00 | 1,355.00 | 1,400.00 | 1,400.00 | 800 |
| 29 Nov 2023 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 200 |
| 28 Nov 2023 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 300 |
| 27 Nov 2023 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.