Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 169.00 | 169.00 | 164.00 | 166.00 | 166.00 | 303,400 |
| 2023-10-30 | 166.00 | 170.00 | 162.00 | 168.00 | 168.00 | 503,900 |
| 2023-10-27 | 166.00 | 168.00 | 163.00 | 167.00 | 167.00 | 728,200 |
| 2023-10-26 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | 184,600 |
| 2023-10-25 | 162.00 | 167.00 | 162.00 | 166.00 | 166.00 | 542,900 |
| 2023-10-24 | 161.00 | 167.00 | 161.00 | 166.00 | 166.00 | 474,400 |
| 2023-10-23 | 164.00 | 166.00 | 160.00 | 160.00 | 160.00 | 345,200 |
| 2023-10-20 | 166.00 | 168.00 | 162.00 | 165.00 | 165.00 | 588,800 |
| 2023-10-19 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 522,000 |
| 2023-10-18 | 165.00 | 168.00 | 164.00 | 166.00 | 166.00 | 402,300 |
| 2023-10-17 | 166.00 | 169.00 | 165.00 | 165.00 | 165.00 | 274,600 |
| 2023-10-16 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | 713,300 |
| 2023-10-13 | 163.00 | 172.00 | 163.00 | 170.00 | 170.00 | 1,251,500 |
| 2023-10-12 | 166.00 | 167.00 | 161.00 | 164.00 | 164.00 | 1,145,900 |
| 2023-10-11 | 161.00 | 167.00 | 160.00 | 166.00 | 166.00 | 460,700 |
| 2023-10-10 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | 6,100 |
| 2023-10-09 | 163.00 | 166.00 | 160.00 | 162.00 | 162.00 | 145,200 |
| 2023-10-06 | 162.00 | 164.00 | 160.00 | 163.00 | 163.00 | 294,800 |
| 2023-10-05 | 161.00 | 165.00 | 160.00 | 163.00 | 163.00 | 561,400 |
| 2023-10-04 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | 378,300 |
| 2023-10-03 | 162.00 | 167.00 | 161.00 | 165.00 | 165.00 | 477,200 |
| 2023-10-02 | 163.00 | 166.00 | 159.00 | 164.00 | 164.00 | 301,100 |
| 2023-09-29 | 162.00 | 163.00 | 158.00 | 161.00 | 161.00 | 2,907,000 |
| 2023-09-27 | 159.00 | 162.00 | 158.00 | 161.00 | 161.00 | 250,000 |
| 2023-09-26 | 167.00 | 169.00 | 155.00 | 159.00 | 159.00 | 1,035,300 |
| 2023-09-25 | 163.00 | 169.00 | 162.00 | 163.00 | 163.00 | 991,400 |
| 2023-09-22 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | 1,596,400 |
| 2023-09-21 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | 3,361,400 |
| 2023-09-20 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | 928,100 |
| 2023-09-19 | 169.00 | 169.00 | 164.00 | 166.00 | 166.00 | 749,600 |
| 2023-09-18 | 167.00 | 169.00 | 165.00 | 169.00 | 169.00 | 514,000 |
| 2023-09-15 | 169.00 | 172.00 | 167.00 | 167.00 | 167.00 | 936,000 |
| 2023-09-14 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 253,100 |
| 2023-09-13 | 170.00 | 173.00 | 169.00 | 170.00 | 170.00 | 251,700 |
| 2023-09-12 | 172.00 | 175.00 | 170.00 | 170.00 | 170.00 | 543,400 |
| 2023-09-11 | 167.00 | 174.00 | 167.00 | 170.00 | 170.00 | 1,456,700 |
| 2023-09-08 | 169.00 | 171.00 | 166.00 | 167.00 | 167.00 | 926,200 |
| 2023-09-07 | 166.00 | 169.00 | 166.00 | 167.00 | 167.00 | 337,400 |
| 2023-09-06 | 169.00 | 169.00 | 163.00 | 164.00 | 164.00 | 1,028,600 |
| 2023-09-05 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | 457,800 |
| 2023-09-04 | 169.00 | 171.00 | 163.00 | 166.00 | 166.00 | 2,490,900 |
| 2023-09-01 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 150,100 |
| 2023-08-31 | 170.00 | 172.00 | 167.00 | 168.00 | 168.00 | 1,021,400 |
| 2023-08-30 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 557,900 |
| 2023-08-29 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1,310,200 |
| 2023-08-28 | 168.00 | 171.00 | 165.00 | 168.00 | 168.00 | 1,044,700 |
| 2023-08-25 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | 558,200 |
| 2023-08-24 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 337,000 |
| 2023-08-23 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 760,400 |
| 2023-08-22 | 171.00 | 172.00 | 166.00 | 171.00 | 171.00 | 1,864,600 |
| 2023-08-21 | 177.00 | 177.00 | 170.00 | 171.00 | 171.00 | 1,976,600 |
| 2023-08-18 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | 187,100 |
| 2023-08-16 | 177.00 | 180.00 | 175.00 | 175.00 | 175.00 | 251,100 |
| 2023-08-15 | 176.00 | 179.00 | 173.00 | 175.00 | 175.00 | 626,700 |
| 2023-08-14 | 172.00 | 176.00 | 171.00 | 172.00 | 172.00 | 1,051,300 |
| 2023-08-11 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 205,200 |
| 2023-08-10 | 172.00 | 175.00 | 170.00 | 170.00 | 170.00 | 1,414,100 |
| 2023-08-09 | 176.00 | 176.00 | 170.00 | 172.00 | 172.00 | 277,700 |
| 2023-08-08 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | 357,300 |
| 2023-08-07 | 176.00 | 180.00 | 172.00 | 172.00 | 172.00 | 1,199,000 |
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.