Stock listing
IDX:GDYR PT Goodyear Indonesia Tbk Saham
Follow PT Goodyear Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:GDYR
1,080.00 IDR +15.00 (+1.4%)
Close on Nov 2, 2026
- Day range
- 995.00 – 1,080.00 IDRNov 2, 2026
- Volume
- 1,100 sharesNov 2, 2026
- Market cap
- 442.8B IDRAt the close on Nov 2, 2026 · price × 410.0M shares outstanding
- 52-week range
- 880.00 – 1,260.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 16.98M IDRMedian day 3,150 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:GDYR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,080.00 | +15.00 | +1.4% | 995.00 | 1,080.00 | 995.00 | 1,100 | |
| 1,065.00 | 0.00 | 0.0% | 1,060.00 | 1,065.00 | 995.00 | 14,400 | |
| 1,065.00 | +10.00 | +0.9% | 1,055.00 | 1,080.00 | 1,050.00 | 1,300 | |
| 1,055.00 | 0.00 | 0.0% | 1,055.00 | 1,055.00 | 1,055.00 | 100 | |
| 1,055.00 | -30.00 | -2.8% | 1,085.00 | 1,085.00 | 1,050.00 | 2,400 | |
| 1,085.00 | -5.00 | -0.5% | 1,090.00 | 1,090.00 | 1,085.00 | 1,000 | |
| 1,090.00 | +40.00 | +3.8% | 1,050.00 | 1,090.00 | 1,050.00 | 3,100 | |
| 1,050.00 | +35.00 | +3.4% | 1,015.00 | 1,050.00 | 1,015.00 | 900 | |
| 1,015.00 | +5.00 | +0.5% | 1,015.00 | 1,015.00 | 1,010.00 | 800 | |
| 1,010.00 | +40.00 | +4.1% | 985.00 | 1,010.00 | 985.00 | 900 | |
| 970.00 | -70.00 | -6.7% | 990.00 | 990.00 | 970.00 | 9,300 | |
| 1,040.00 | -55.00 | -5.0% | 1,050.00 | 1,090.00 | 1,040.00 | 1,000 | |
| 1,095.00 | -5.00 | -0.5% | 1,095.00 | 1,095.00 | 1,075.00 | 1,100 | |
| 1,100.00 | +5.00 | +0.5% | 1,095.00 | 1,100.00 | 1,075.00 | 3,200 | |
| 1,095.00 | +5.00 | +0.5% | 1,090.00 | 1,095.00 | 1,060.00 | 14,800 | |
| 1,090.00 | -15.00 | -1.4% | 1,105.00 | 1,105.00 | 1,090.00 | 2,100 | |
| 1,105.00 | -25.00 | -2.2% | 1,130.00 | 1,145.00 | 1,105.00 | 10,300 | |
| 1,130.00 | +30.00 | +2.7% | 1,100.00 | 1,130.00 | 1,100.00 | 500 | |
| 1,100.00 | -25.00 | -2.2% | 1,140.00 | 1,140.00 | 1,100.00 | 200 | |
| 1,125.00 | 0.00 | 0.0% | 1,125.00 | 1,130.00 | 1,125.00 | 4,000 | |
| 1,125.00 | 0.00 | 0.0% | 1,125.00 | 1,125.00 | 1,125.00 | 300 | |
| 1,125.00 | -5.00 | -0.4% | 1,125.00 | 1,125.00 | 1,125.00 | 1,000 | |
| 1,130.00 | +20.00 | +1.8% | 1,120.00 | 1,150.00 | 1,115.00 | 188,100 | |
| 1,110.00 | +20.00 | +1.8% | 1,080.00 | 1,130.00 | 1,070.00 | 64,100 | |
| 1,090.00 | -20.00 | -1.8% | 1,050.00 | 1,090.00 | 1,000.00 | 81,900 | |
| 1,110.00 | 0.00 | 0.0% | 1,110.00 | 1,110.00 | 1,080.00 | 31,500 | |
| 1,110.00 | +20.00 | +1.8% | 1,110.00 | 1,110.00 | 1,100.00 | 1,500 | |
| 1,090.00 | 0.00 | 0.0% | 1,090.00 | 1,090.00 | 1,090.00 | 3,000 | |
| 1,090.00 | +5.00 | +0.5% | 1,110.00 | 1,110.00 | 1,085.00 | 3,500 | |
| 1,085.00 | -25.00 | -2.3% | 1,115.00 | 1,115.00 | 1,085.00 | 27,200 | |
| 1,110.00 | 0.00 | 0.0% | 1,110.00 | 1,110.00 | 1,110.00 | 1,500 | |
| 1,110.00 | -15.00 | -1.3% | 1,125.00 | 1,130.00 | 1,080.00 | 8,700 | |
| 1,125.00 | 0.00 | 0.0% | 1,125.00 | 1,125.00 | 1,125.00 | 3,800 | |
| 1,125.00 | -15.00 | -1.3% | 1,130.00 | 1,130.00 | 1,125.00 | 2,300 | |
| 1,140.00 | +15.00 | +1.3% | 1,125.00 | 1,150.00 | 1,125.00 | 8,300 | |
| 1,125.00 | -5.00 | -0.4% | 1,135.00 | 1,140.00 | 1,120.00 | 5,900 | |
| 1,130.00 | +15.00 | +1.3% | 1,130.00 | 1,130.00 | 1,120.00 | 2,400 | |
| 1,115.00 | -20.00 | -1.8% | 1,135.00 | 1,135.00 | 1,115.00 | 3,500 | |
| 1,135.00 | +5.00 | +0.4% | 1,130.00 | 1,140.00 | 1,125.00 | 11,600 | |
| 1,130.00 | 0.00 | 0.0% | 1,130.00 | 1,135.00 | 1,120.00 | 4,800 | |
| 1,130.00 | +20.00 | +1.8% | 1,115.00 | 1,130.00 | 1,110.00 | 39,800 | |
| 1,110.00 | -10.00 | -0.9% | 1,125.00 | 1,135.00 | 1,110.00 | 2,000 | |
| 1,120.00 | +20.00 | +1.8% | 1,120.00 | 1,120.00 | 1,110.00 | 5,700 | |
| 1,100.00 | -25.00 | -2.2% | 1,095.00 | 1,120.00 | 1,095.00 | 3,700 | |
| 1,125.00 | +5.00 | +0.4% | 1,120.00 | 1,130.00 | 1,100.00 | 3,600 | |
| 1,120.00 | 0.00 | 0.0% | 1,120.00 | 1,120.00 | 1,100.00 | 11,800 | |
| 1,120.00 | 0.00 | 0.0% | 1,110.00 | 1,120.00 | 1,110.00 | 1,600 | |
| 1,120.00 | +10.00 | +0.9% | 1,110.00 | 1,125.00 | 1,110.00 | 2,200 | |
| 1,110.00 | 0.00 | 0.0% | 1,110.00 | 1,120.00 | 1,100.00 | 15,200 | |
| 1,110.00 | 0.00 | 0.0% | 1,110.00 | 1,110.00 | 1,110.00 | 0 | |
| 1,110.00 | 0.00 | 0.0% | 1,110.00 | 1,125.00 | 1,110.00 | 7,600 | |
| 1,110.00 | 0.00 | 0.0% | 1,110.00 | 1,115.00 | 1,110.00 | 11,000 | |
| 1,110.00 | +15.00 | +1.4% | 1,090.00 | 1,110.00 | 1,090.00 | 10,500 | |
| 1,095.00 | +5.00 | +0.5% | 1,105.00 | 1,105.00 | 1,095.00 | 11,200 | |
| 1,090.00 | -20.00 | -1.8% | 1,105.00 | 1,110.00 | 1,090.00 | 112,400 | |
| 1,110.00 | 0.00 | 0.0% | 1,110.00 | 1,110.00 | 1,110.00 | 0 | |
| 1,110.00 | +10.00 | +0.9% | 1,100.00 | 1,110.00 | 1,085.00 | 107,000 | |
| 1,100.00 | -5.00 | -0.5% | 1,085.00 | 1,100.00 | 1,080.00 | 95,700 | |
| 1,105.00 | +25.00 | +2.3% | 1,080.00 | 1,105.00 | 1,080.00 | 1,500 | |
| 1,080.00 | -25.00 | -2.3% | 1,105.00 | 1,105.00 | 1,080.00 | 1,200 | |
| 1,105.00 | +5.00 | +0.5% | 1,080.00 | 1,105.00 | 1,080.00 | 1,400 | |
| 1,100.00 | +5.00 | +0.5% | 1,100.00 | 1,105.00 | 1,090.00 | 1,100 | |
| 1,095.00 | -5.00 | -0.5% | 1,060.00 | 1,105.00 | 1,060.00 | 2,000 | |
| 1,100.00 | -5.00 | -0.5% | 1,100.00 | 1,100.00 | 1,100.00 | 1,400 | |
| 1,105.00 | 0.00 | 0.0% | 1,105.00 | 1,105.00 | 1,080.00 | 2,400 | |
| 1,105.00 | +10.00 | +0.9% | 1,070.00 | 1,105.00 | 1,060.00 | 33,300 |
- Ticker
- IDX:GDYR
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 30, 2026
Closed 1,065.00 (0.0%) on Oct 30, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 28, 2026
Closed 1,055.00 (0.0%) on Oct 28, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 13, 2026
Closed 1,095.00 (+0.5%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 1,130.00 (+2.7%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Oct 5, 2026
Closed 1,125.00 (0.0%) on Oct 6, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 2, 2026
Closed 1,100.00 (-2.2%) on Sep 2, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 15, 2026
Closed 1,095.00 (0.0%) on Jun 16, 2026
Invitation of Annual General Meeting of Shareholders
May 20, 2026
Closed 1,070.00 (-6.1%) on May 21, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 5, 2026
Closed 1,125.00 (+1.4%) on May 5, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 1,110.00 (-0.9%) on Apr 30, 2026
PT Goodyear Indonesia Tbk on 6ix
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Goodyear Indonesia Tbk.