Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 132.00 | 135.00 | 130.00 | 130.00 | 130.00 | 616,100 |
| 2024-05-07 | 130.00 | 139.00 | 129.00 | 133.00 | 133.00 | 990,800 |
| 2024-05-06 | 136.00 | 136.00 | 128.00 | 130.00 | 130.00 | 949,900 |
| 2024-05-03 | 137.00 | 140.00 | 130.00 | 136.00 | 136.00 | 2,147,900 |
| 2024-05-02 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | 412,400 |
| 2024-04-30 | 137.00 | 143.00 | 135.00 | 140.00 | 140.00 | 261,400 |
| 2024-04-29 | 139.00 | 141.00 | 135.00 | 137.00 | 137.00 | 348,700 |
| 2024-04-26 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 112,700 |
| 2024-04-25 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 184,700 |
| 2024-04-24 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 111,800 |
| 2024-04-23 | 145.00 | 146.00 | 141.00 | 141.00 | 141.00 | 43,200 |
| 2024-04-22 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 148,500 |
| 2024-04-19 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 226,000 |
| 2024-04-18 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 615,500 |
| 2024-04-17 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 1,970,600 |
| 2024-04-16 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 1,182,100 |
| 2024-04-05 | 143.00 | 147.00 | 142.00 | 144.00 | 144.00 | 49,100 |
| 2024-04-04 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 44,200 |
| 2024-04-03 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 198,500 |
| 2024-04-02 | 143.00 | 149.00 | 141.00 | 149.00 | 149.00 | 168,200 |
| 2024-04-01 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 546,300 |
| 2024-03-28 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 41,800 |
| 2024-03-27 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 38,900 |
| 2024-03-26 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | 98,800 |
| 2024-03-25 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 152,700 |
| 2024-03-22 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 16,100 |
| 2024-03-21 | 147.00 | 149.00 | 144.00 | 144.00 | 144.00 | 123,200 |
| 2024-03-20 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 97,900 |
| 2024-03-19 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 10,600 |
| 2024-03-18 | 146.00 | 150.00 | 141.00 | 141.00 | 141.00 | 622,600 |
| 2024-03-15 | 143.00 | 149.00 | 140.00 | 141.00 | 141.00 | 274,000 |
| 2024-03-14 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | 601,400 |
| 2024-03-13 | 144.00 | 147.00 | 143.00 | 147.00 | 147.00 | 12,700 |
| 2024-03-08 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 243,700 |
| 2024-03-07 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | 521,600 |
| 2024-03-06 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 78,800 |
| 2024-03-05 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 280,900 |
| 2024-03-04 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 127,000 |
| 2024-03-01 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 2,400 |
| 2024-02-29 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 78,200 |
| 2024-02-28 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 313,000 |
| 2024-02-27 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 54,500 |
| 2024-02-26 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 30,700 |
| 2024-02-23 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 12,000 |
| 2024-02-22 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 354,700 |
| 2024-02-21 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 400 |
| 2024-02-20 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 84,900 |
| 2024-02-19 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 163,200 |
| 2024-02-16 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 10,500 |
| 2024-02-15 | 149.00 | 151.00 | 148.00 | 150.00 | 150.00 | 36,900 |
| 2024-02-13 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 54,700 |
| 2024-02-12 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 89,700 |
| 2024-02-07 | 148.00 | 152.00 | 145.00 | 146.00 | 146.00 | 95,400 |
| 2024-02-06 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 165,000 |
| 2024-02-05 | 147.00 | 152.00 | 145.00 | 147.00 | 147.00 | 734,600 |
| 2024-02-02 | 146.00 | 150.00 | 146.00 | 146.00 | 146.00 | 34,600 |
| 2024-02-01 | 147.00 | 153.00 | 146.00 | 146.00 | 146.00 | 460,100 |
| 2024-01-31 | 147.00 | 153.00 | 147.00 | 147.00 | 147.00 | 62,500 |
| 2024-01-30 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | 587,400 |
| 2024-01-29 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 129,800 |
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.