Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 144.00 | 153.00 | 144.00 | 149.00 | 149.00 | 274,400 |
| 2024-08-07 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 65,400 |
| 2024-08-06 | 148.00 | 148.00 | 143.00 | 146.00 | 146.00 | 116,900 |
| 2024-08-05 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | 116,200 |
| 2024-08-02 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 755,800 |
| 2024-08-01 | 153.00 | 153.00 | 147.00 | 151.00 | 151.00 | 716,400 |
| 2024-07-31 | 152.00 | 154.00 | 152.00 | 153.00 | 153.00 | 187,700 |
| 2024-07-30 | 147.00 | 155.00 | 147.00 | 152.00 | 152.00 | 526,300 |
| 2024-07-29 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 154,200 |
| 2024-07-26 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 42,800 |
| 2024-07-25 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 10,300 |
| 2024-07-24 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 33,200 |
| 2024-07-23 | 149.00 | 155.00 | 147.00 | 150.00 | 150.00 | 97,300 |
| 2024-07-22 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 49,200 |
| 2024-07-19 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 49,000 |
| 2024-07-18 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 79,700 |
| 2024-07-17 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | 27,500 |
| 2024-07-16 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | 63,400 |
| 2024-07-15 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | 112,400 |
| 2024-07-12 | 149.00 | 155.00 | 149.00 | 153.00 | 153.00 | 402,700 |
| 2024-07-11 | 147.00 | 156.00 | 147.00 | 149.00 | 149.00 | 343,100 |
| 2024-07-10 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | 648,400 |
| 2024-07-09 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 6,300 |
| 2024-07-08 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 246,000 |
| 2024-07-05 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 99,800 |
| 2024-07-04 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | 32,800 |
| 2024-07-03 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 86,000 |
| 2024-07-02 | 140.00 | 147.00 | 140.00 | 145.00 | 145.00 | 88,200 |
| 2024-07-01 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 38,000 |
| 2024-06-28 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 77,800 |
| 2024-06-27 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 107,300 |
| 2024-06-26 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 78,400 |
| 2024-06-25 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 53,000 |
| 2024-06-24 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 13,200 |
| 2024-06-21 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 11,200 |
| 2024-06-20 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 106,000 |
| 2024-06-19 | 146.00 | 146.00 | 141.00 | 144.00 | 144.00 | 3,200 |
| 2024-06-14 | 140.00 | 143.00 | 138.00 | 142.00 | 142.00 | 121,000 |
| 2024-06-13 | 139.00 | 143.00 | 137.00 | 140.00 | 140.00 | 181,400 |
| 2024-06-12 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 155,400 |
| 2024-06-11 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | 74,500 |
| 2024-06-10 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 6,900 |
| 2024-06-07 | 141.00 | 148.00 | 141.00 | 145.00 | 145.00 | 45,100 |
| 2024-06-06 | 142.00 | 148.00 | 141.00 | 148.00 | 148.00 | 34,800 |
| 2024-06-05 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 2,300 |
| 2024-06-04 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | 37,400 |
| 2024-06-03 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | 155,400 |
| 2024-05-31 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 28,200 |
| 2024-05-30 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 244,400 |
| 2024-05-29 | 140.00 | 141.00 | 137.00 | 141.00 | 141.00 | 110,200 |
| 2024-05-28 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | 58,700 |
| 2024-05-27 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 73,900 |
| 2024-05-22 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 43,100 |
| 2024-05-21 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 68,400 |
| 2024-05-20 | 134.00 | 140.00 | 134.00 | 137.00 | 137.00 | 57,900 |
| 2024-05-17 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | 15,300 |
| 2024-05-16 | 132.00 | 140.00 | 132.00 | 135.00 | 135.00 | 88,700 |
| 2024-05-15 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 117,700 |
| 2024-05-14 | 133.00 | 133.00 | 128.00 | 131.00 | 131.00 | 1,061,300 |
| 2024-05-13 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | 95,200 |
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.