Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 25,300 |
| 2023-05-03 | 149.00 | 153.00 | 147.00 | 150.00 | 150.00 | 1,892,300 |
| 2023-05-02 | 150.00 | 153.00 | 150.00 | 150.00 | 150.00 | 46,200 |
| 2023-04-28 | 146.00 | 151.00 | 146.00 | 150.00 | 150.00 | 57,000 |
| 2023-04-27 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 290,900 |
| 2023-04-26 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | 159,600 |
| 2023-04-18 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 491,900 |
| 2023-04-17 | 151.00 | 153.00 | 147.00 | 148.00 | 148.00 | 356,800 |
| 2023-04-14 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 294,300 |
| 2023-04-13 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | 437,200 |
| 2023-04-12 | 147.00 | 151.00 | 147.00 | 150.00 | 150.00 | 461,100 |
| 2023-04-11 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 73,300 |
| 2023-04-10 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 4,200 |
| 2023-04-06 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 190,700 |
| 2023-04-05 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 295,300 |
| 2023-04-04 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 166,100 |
| 2023-04-03 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | 797,300 |
| 2023-03-31 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 333,500 |
| 2023-03-30 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 60,100 |
| 2023-03-29 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 167,300 |
| 2023-03-28 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 76,300 |
| 2023-03-27 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 75,400 |
| 2023-03-24 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | 103,100 |
| 2023-03-21 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 6,000 |
| 2023-03-20 | 152.00 | 153.00 | 147.00 | 152.00 | 152.00 | 290,700 |
| 2023-03-17 | 154.00 | 154.00 | 148.00 | 153.00 | 153.00 | 6,600 |
| 2023-03-16 | 153.00 | 153.00 | 146.00 | 152.00 | 152.00 | 302,400 |
| 2023-03-15 | 153.00 | 156.00 | 150.00 | 153.00 | 153.00 | 5,633,200 |
| 2023-03-14 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 311,900 |
| 2023-03-13 | 152.00 | 155.00 | 151.00 | 153.00 | 153.00 | 450,500 |
| 2023-03-10 | 154.00 | 154.00 | 151.00 | 154.00 | 154.00 | 124,600 |
| 2023-03-09 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 50,900 |
| 2023-03-08 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | 37,700 |
| 2023-03-07 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 25,100 |
| 2023-03-06 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 207,300 |
| 2023-03-03 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 419,400 |
| 2023-03-02 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 338,300 |
| 2023-03-01 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 51,500 |
| 2023-02-28 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | 25,600 |
| 2023-02-27 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | 329,300 |
| 2023-02-24 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 76,800 |
| 2023-02-23 | 153.00 | 154.00 | 150.00 | 153.00 | 153.00 | 759,200 |
| 2023-02-22 | 154.00 | 154.00 | 152.00 | 154.00 | 154.00 | 146,300 |
| 2023-02-21 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | 41,300 |
| 2023-02-20 | 155.00 | 156.00 | 151.00 | 154.00 | 154.00 | 147,100 |
| 2023-02-17 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 698,700 |
| 2023-02-16 | 154.00 | 157.00 | 151.00 | 154.00 | 154.00 | 62,800 |
| 2023-02-15 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | 24,700 |
| 2023-02-14 | 154.00 | 154.00 | 152.00 | 154.00 | 154.00 | 158,400 |
| 2023-02-13 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 37,400 |
| 2023-02-10 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 108,800 |
| 2023-02-09 | 152.00 | 155.00 | 151.00 | 154.00 | 154.00 | 160,000 |
| 2023-02-08 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 18,500 |
| 2023-02-07 | 151.00 | 156.00 | 151.00 | 155.00 | 155.00 | 127,200 |
| 2023-02-06 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 107,200 |
| 2023-02-03 | 152.00 | 155.00 | 150.00 | 154.00 | 154.00 | 569,900 |
| 2023-02-02 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | 184,400 |
| 2023-02-01 | 152.00 | 153.00 | 147.00 | 152.00 | 152.00 | 761,400 |
| 2023-01-31 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 205,100 |
| 2023-01-30 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 51,600 |
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.