Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 150.00 | 158.00 | 146.00 | 151.00 | 151.00 | 1,385,000 |
| 2024-01-25 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | 982,600 |
| 2024-01-24 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 9,100 |
| 2024-01-23 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | 450,400 |
| 2024-01-22 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 39,100 |
| 2024-01-19 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 49,800 |
| 2024-01-18 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 86,300 |
| 2024-01-17 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 44,500 |
| 2024-01-16 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | 393,400 |
| 2024-01-15 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 279,400 |
| 2024-01-12 | 156.00 | 159.00 | 154.00 | 154.00 | 154.00 | 92,500 |
| 2024-01-11 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 219,800 |
| 2024-01-10 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 457,000 |
| 2024-01-09 | 160.00 | 160.00 | 152.00 | 154.00 | 154.00 | 1,433,600 |
| 2024-01-08 | 154.00 | 160.00 | 154.00 | 157.00 | 157.00 | 730,600 |
| 2024-01-05 | 159.00 | 159.00 | 154.00 | 157.00 | 157.00 | 371,900 |
| 2024-01-04 | 155.00 | 157.00 | 152.00 | 157.00 | 157.00 | 226,300 |
| 2024-01-03 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | 136,200 |
| 2024-01-02 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 732,400 |
| 2023-12-29 | 154.00 | 154.00 | 152.00 | 154.00 | 154.00 | 71,600 |
| 2023-12-28 | 153.00 | 161.00 | 151.00 | 153.00 | 153.00 | 786,100 |
| 2023-12-27 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | 342,800 |
| 2023-12-22 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 222,200 |
| 2023-12-21 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 500,600 |
| 2023-12-20 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 1,406,200 |
| 2023-12-19 | 161.00 | 161.00 | 151.00 | 159.00 | 159.00 | 307,800 |
| 2023-12-18 | 161.00 | 163.00 | 156.00 | 161.00 | 161.00 | 353,000 |
| 2023-12-15 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | 156,900 |
| 2023-12-14 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 188,600 |
| 2023-12-13 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 210,800 |
| 2023-12-12 | 162.00 | 165.00 | 159.00 | 159.00 | 159.00 | 466,300 |
| 2023-12-11 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 174,000 |
| 2023-12-08 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 373,300 |
| 2023-12-07 | 165.00 | 167.00 | 160.00 | 165.00 | 165.00 | 638,600 |
| 2023-12-06 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | 34,600 |
| 2023-12-05 | 167.00 | 168.00 | 162.00 | 166.00 | 166.00 | 181,200 |
| 2023-12-04 | 161.00 | 171.00 | 159.00 | 167.00 | 167.00 | 1,393,600 |
| 2023-12-01 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 345,400 |
| 2023-11-30 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 173,800 |
| 2023-11-29 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 84,600 |
| 2023-11-28 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 231,300 |
| 2023-11-27 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 34,200 |
| 2023-11-24 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 417,300 |
| 2023-11-23 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 116,200 |
| 2023-11-22 | 162.00 | 166.00 | 162.00 | 165.00 | 165.00 | 37,300 |
| 2023-11-21 | 165.00 | 166.00 | 161.00 | 162.00 | 162.00 | 99,800 |
| 2023-11-20 | 165.00 | 167.00 | 161.00 | 166.00 | 166.00 | 156,200 |
| 2023-11-17 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | 105,100 |
| 2023-11-16 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 162,200 |
| 2023-11-15 | 166.00 | 168.00 | 164.00 | 167.00 | 167.00 | 140,100 |
| 2023-11-14 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 345,400 |
| 2023-11-13 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 265,300 |
| 2023-11-10 | 162.00 | 166.00 | 162.00 | 164.00 | 164.00 | 297,100 |
| 2023-11-09 | 164.00 | 164.00 | 160.00 | 164.00 | 164.00 | 530,000 |
| 2023-11-08 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1,213,000 |
| 2023-11-07 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 249,400 |
| 2023-11-06 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | 204,300 |
| 2023-11-03 | 163.00 | 166.00 | 163.00 | 163.00 | 163.00 | 121,800 |
| 2023-11-02 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 4,473,000 |
| 2023-11-01 | 165.00 | 166.00 | 163.00 | 166.00 | 166.00 | 307,200 |
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.