Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 176.00 | 180.00 | 172.00 | 172.00 | 172.00 | 1,199,000 |
| 2023-08-04 | 178.00 | 180.00 | 176.00 | 176.00 | 176.00 | 745,100 |
| 2023-08-03 | 176.00 | 183.00 | 171.00 | 178.00 | 178.00 | 785,200 |
| 2023-08-02 | 167.00 | 190.00 | 166.00 | 175.00 | 175.00 | 2,291,800 |
| 2023-08-01 | 175.00 | 175.00 | 163.00 | 166.00 | 166.00 | 4,157,400 |
| 2023-07-31 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | 3,225,300 |
| 2023-07-28 | 187.00 | 187.00 | 178.00 | 181.00 | 181.00 | 1,947,000 |
| 2023-07-27 | 187.00 | 188.00 | 180.00 | 187.00 | 187.00 | 2,462,800 |
| 2023-07-26 | 186.00 | 192.00 | 182.00 | 186.00 | 186.00 | 1,904,300 |
| 2023-07-25 | 187.00 | 189.00 | 184.00 | 185.00 | 185.00 | 424,700 |
| 2023-07-24 | 182.00 | 186.00 | 182.00 | 184.00 | 184.00 | 2,088,600 |
| 2023-07-21 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | 2,406,300 |
| 2023-07-20 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | 918,300 |
| 2023-07-18 | 191.00 | 192.00 | 189.00 | 190.00 | 190.00 | 1,226,300 |
| 2023-07-17 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | 1,155,600 |
| 2023-07-14 | 191.00 | 193.00 | 190.00 | 190.00 | 190.00 | 1,395,100 |
| 2023-07-13 | 193.00 | 194.00 | 188.00 | 191.00 | 191.00 | 2,119,800 |
| 2023-07-12 | 204.00 | 210.00 | 187.00 | 193.00 | 193.00 | 17,409,700 |
| 2023-07-11 | 196.00 | 210.00 | 194.00 | 204.00 | 204.00 | 11,060,000 |
| 2023-07-10 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | 2,105,200 |
| 2023-07-07 | 192.00 | 196.00 | 191.00 | 193.00 | 193.00 | 4,502,000 |
| 2023-07-06 | 189.00 | 204.00 | 188.00 | 192.00 | 192.00 | 16,473,700 |
| 2023-07-05 | 190.00 | 197.00 | 185.00 | 189.00 | 189.00 | 18,287,400 |
| 2023-07-04 | 168.00 | 206.00 | 166.00 | 189.00 | 189.00 | 28,832,200 |
| 2023-07-03 | 164.00 | 169.00 | 158.00 | 165.00 | 165.00 | 2,362,100 |
| 2023-06-27 | 152.00 | 166.00 | 151.00 | 164.00 | 164.00 | 1,850,800 |
| 2023-06-26 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | 2,108,700 |
| 2023-06-23 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 98,600 |
| 2023-06-22 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 83,800 |
| 2023-06-21 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 23,000 |
| 2023-06-20 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 33,800 |
| 2023-06-19 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | 614,100 |
| 2023-06-16 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 834,900 |
| 2023-06-15 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 143,300 |
| 2023-06-14 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 354,400 |
| 2023-06-13 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 526,200 |
| 2023-06-12 | 148.00 | 152.00 | 148.00 | 148.00 | 148.00 | 480,900 |
| 2023-06-09 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 132,400 |
| 2023-06-08 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 130,900 |
| 2023-06-07 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 180,000 |
| 2023-06-06 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 37,200 |
| 2023-06-05 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 516,200 |
| 2023-05-31 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 416,300 |
| 2023-05-30 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 152,400 |
| 2023-05-29 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 1,198,900 |
| 2023-05-26 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 386,500 |
| 2023-05-25 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 2,957,400 |
| 2023-05-24 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 24,500 |
| 2023-05-23 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 474,100 |
| 2023-05-22 | 149.00 | 152.00 | 147.00 | 149.00 | 149.00 | 1,224,500 |
| 2023-05-19 | 149.00 | 152.00 | 147.00 | 149.00 | 149.00 | 1,624,000 |
| 2023-05-17 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 118,500 |
| 2023-05-16 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | 135,500 |
| 2023-05-15 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 171,600 |
| 2023-05-12 | 151.00 | 152.00 | 147.00 | 150.00 | 150.00 | 255,900 |
| 2023-05-11 | 149.00 | 153.00 | 148.00 | 151.00 | 151.00 | 230,400 |
| 2023-05-10 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 524,600 |
| 2023-05-09 | 152.00 | 153.00 | 148.00 | 152.00 | 152.00 | 100,400 |
| 2023-05-08 | 151.00 | 152.00 | 148.00 | 151.00 | 151.00 | 93,500 |
| 2023-05-05 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | 315,500 |
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.