Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 122.00 | 135.00 | 117.00 | 125.00 | 125.00 | 1,265,300 |
| 2026-10-16 | 146.00 | 146.00 | 125.00 | 125.00 | 125.00 | 2,260,500 |
| 2026-10-15 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | 591,600 |
| 2026-10-14 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 724,600 |
| 2026-10-13 | 152.00 | 154.00 | 147.00 | 153.00 | 153.00 | 660,400 |
| 2026-10-12 | 166.00 | 167.00 | 148.00 | 152.00 | 152.00 | 3,487,800 |
| 2026-10-09 | 164.00 | 168.00 | 159.00 | 166.00 | 166.00 | 9,030,000 |
| 2026-10-08 | 151.00 | 165.00 | 151.00 | 161.00 | 161.00 | 10,573,900 |
| 2026-10-07 | 149.00 | 157.00 | 147.00 | 151.00 | 151.00 | 2,123,000 |
| 2026-10-06 | 145.00 | 150.00 | 144.00 | 149.00 | 149.00 | 845,500 |
| 2026-10-05 | 149.00 | 149.00 | 141.00 | 145.00 | 145.00 | 1,005,800 |
| 2026-10-02 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 668,900 |
| 2026-10-01 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 1,608,900 |
| 2026-09-30 | 148.00 | 151.00 | 145.00 | 148.00 | 148.00 | 965,300 |
| 2026-09-29 | 155.00 | 155.00 | 142.00 | 145.00 | 145.00 | 1,940,300 |
| 2026-09-28 | 157.00 | 161.00 | 150.00 | 153.00 | 153.00 | 3,056,900 |
| 2026-09-25 | 185.00 | 185.00 | 157.00 | 158.00 | 158.00 | 34,746,000 |
| 2026-09-24 | 174.00 | 187.00 | 174.00 | 184.00 | 184.00 | 57,824,500 |
| 2026-09-23 | 165.00 | 182.00 | 163.00 | 174.00 | 174.00 | 15,483,000 |
| 2026-09-22 | 168.00 | 169.00 | 163.00 | 165.00 | 165.00 | 1,316,200 |
| 2026-09-21 | 159.00 | 167.00 | 152.00 | 167.00 | 167.00 | 3,274,300 |
| 2026-09-18 | 155.00 | 164.00 | 150.00 | 158.00 | 158.00 | 2,572,100 |
| 2026-09-17 | 156.00 | 156.00 | 151.00 | 155.00 | 155.00 | 335,600 |
| 2026-09-16 | 158.00 | 160.00 | 155.00 | 156.00 | 156.00 | 1,086,900 |
| 2026-09-15 | 163.00 | 163.00 | 157.00 | 159.00 | 159.00 | 450,200 |
| 2026-09-14 | 165.00 | 167.00 | 156.00 | 163.00 | 163.00 | 2,271,100 |
| 2026-09-11 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 929,400 |
| 2026-09-10 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1,360,600 |
| 2026-09-09 | 171.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1,046,300 |
| 2026-09-08 | 168.00 | 174.00 | 168.00 | 170.00 | 170.00 | 1,013,400 |
| 2026-09-07 | 179.00 | 179.00 | 171.00 | 173.00 | 173.00 | 790,600 |
| 2026-09-04 | 169.00 | 177.00 | 167.00 | 174.00 | 174.00 | 4,303,400 |
| 2026-09-03 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | 721,900 |
| 2026-09-02 | 169.00 | 180.00 | 168.00 | 170.00 | 170.00 | 8,660,800 |
| 2026-09-01 | 172.00 | 172.00 | 166.00 | 169.00 | 169.00 | 1,613,800 |
| 2026-08-31 | 172.00 | 176.00 | 170.00 | 171.00 | 171.00 | 3,734,100 |
| 2026-08-28 | 175.00 | 177.00 | 169.00 | 172.00 | 172.00 | 3,104,700 |
| 2026-08-27 | 168.00 | 184.00 | 168.00 | 175.00 | 175.00 | 12,403,800 |
| 2026-08-26 | 165.00 | 178.00 | 160.00 | 168.00 | 168.00 | 19,346,800 |
| 2026-08-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-08-24 | 160.00 | 168.00 | 150.00 | 168.00 | 168.00 | 16,930,400 |
| 2026-08-21 | 151.00 | 160.00 | 150.00 | 157.00 | 157.00 | 4,728,800 |
| 2026-08-20 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2,951,300 |
| 2026-08-19 | 142.00 | 149.00 | 141.00 | 146.00 | 146.00 | 2,372,500 |
| 2026-08-18 | 138.00 | 145.00 | 137.00 | 142.00 | 142.00 | 2,007,600 |
| 2026-08-17 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-08-14 | 138.00 | 142.00 | 136.00 | 138.00 | 138.00 | 371,700 |
| 2026-08-13 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 503,700 |
| 2026-08-12 | 138.00 | 142.00 | 136.00 | 140.00 | 140.00 | 860,500 |
| 2026-08-11 | 143.00 | 145.00 | 138.00 | 138.00 | 138.00 | 1,909,200 |
| 2026-08-10 | 135.00 | 148.00 | 133.00 | 142.00 | 142.00 | 6,076,500 |
| 2026-08-07 | 134.00 | 139.00 | 134.00 | 135.00 | 135.00 | 524,100 |
| 2026-08-06 | 137.00 | 141.00 | 134.00 | 135.00 | 135.00 | 2,042,400 |
| 2026-08-05 | 133.00 | 140.00 | 132.00 | 137.00 | 137.00 | 2,242,900 |
| 2026-08-04 | 130.00 | 135.00 | 129.00 | 133.00 | 133.00 | 1,700,700 |
| 2026-08-03 | 130.00 | 134.00 | 127.00 | 129.00 | 129.00 | 1,051,300 |
| 2026-07-31 | 127.00 | 131.00 | 124.00 | 130.00 | 130.00 | 603,400 |
| 2026-07-30 | 126.00 | 133.00 | 124.00 | 125.00 | 125.00 | 1,136,600 |
| 2026-07-29 | 124.00 | 137.00 | 120.00 | 126.00 | 126.00 | 8,324,700 |
| 2026-07-28 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 183,800 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.