Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 152.00 | 155.00 | 150.00 | 153.00 | 153.00 | 203,700 |
| 2023-01-26 | 151.00 | 152.00 | 149.00 | 152.00 | 152.00 | 153,800 |
| 2023-01-25 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 194,500 |
| 2023-01-24 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | 110,400 |
| 2023-01-20 | 154.00 | 156.00 | 151.00 | 153.00 | 153.00 | 95,500 |
| 2023-01-19 | 150.00 | 156.00 | 150.00 | 152.00 | 152.00 | 142,800 |
| 2023-01-18 | 150.00 | 154.00 | 148.00 | 150.00 | 150.00 | 305,000 |
| 2023-01-17 | 147.00 | 152.00 | 146.00 | 149.00 | 149.00 | 74,100 |
| 2023-01-16 | 150.00 | 151.00 | 146.00 | 149.00 | 149.00 | 36,600 |
| 2023-01-13 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 63,000 |
| 2023-01-12 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 102,900 |
| 2023-01-11 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 9,300 |
| 2023-01-10 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 8,400 |
| 2023-01-09 | 151.00 | 154.00 | 148.00 | 151.00 | 151.00 | 132,100 |
| 2023-01-06 | 154.00 | 154.00 | 145.00 | 151.00 | 151.00 | 8,000 |
| 2023-01-05 | 154.00 | 154.00 | 147.00 | 150.00 | 150.00 | 368,800 |
| 2023-01-04 | 153.00 | 156.00 | 151.00 | 153.00 | 153.00 | 73,500 |
| 2023-01-03 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 56,800 |
| 2023-01-02 | 151.00 | 156.00 | 151.00 | 152.00 | 152.00 | 142,700 |
| 2022-12-30 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | 709,400 |
| 2022-12-29 | 153.00 | 153.00 | 148.00 | 152.00 | 152.00 | 166,500 |
| 2022-12-28 | 152.00 | 156.00 | 151.00 | 153.00 | 153.00 | 4,200 |
| 2022-12-27 | 151.00 | 156.00 | 148.00 | 151.00 | 151.00 | 43,400 |
| 2022-12-26 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 31,400 |
| 2022-12-23 | 151.00 | 155.00 | 149.00 | 150.00 | 150.00 | 38,600 |
| 2022-12-22 | 151.00 | 156.00 | 151.00 | 151.00 | 151.00 | 82,400 |
| 2022-12-21 | 154.00 | 157.00 | 151.00 | 151.00 | 151.00 | 17,100 |
| 2022-12-20 | 154.00 | 155.00 | 151.00 | 154.00 | 154.00 | 3,100 |
| 2022-12-19 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | 464,500 |
| 2022-12-16 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 107,600 |
| 2022-12-15 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 11,400 |
| 2022-12-14 | 150.00 | 153.00 | 150.00 | 152.00 | 152.00 | 6,700 |
| 2022-12-13 | 141.00 | 152.00 | 141.00 | 150.00 | 150.00 | 74,100 |
| 2022-12-12 | 150.00 | 154.00 | 141.00 | 141.00 | 141.00 | 420,700 |
| 2022-12-09 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 1,060,300 |
| 2022-12-08 | 154.00 | 156.00 | 150.00 | 154.00 | 154.00 | 1,049,700 |
| 2022-12-07 | 155.00 | 160.00 | 154.00 | 154.00 | 154.00 | 121,100 |
| 2022-12-06 | 157.00 | 160.00 | 155.00 | 155.00 | 155.00 | 162,400 |
| 2022-12-05 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | 45,900 |
| 2022-12-02 | 159.00 | 160.00 | 152.00 | 156.00 | 156.00 | 655,500 |
| 2022-12-01 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 220,100 |
| 2022-11-30 | 165.00 | 165.00 | 152.00 | 157.00 | 157.00 | 887,800 |
| 2022-11-29 | 157.00 | 163.00 | 157.00 | 163.00 | 163.00 | 103,600 |
| 2022-11-28 | 163.00 | 166.00 | 156.00 | 157.00 | 157.00 | 839,200 |
| 2022-11-25 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 12,700 |
| 2022-11-24 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 53,500 |
| 2022-11-23 | 164.00 | 165.00 | 161.00 | 163.00 | 163.00 | 13,500 |
| 2022-11-22 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 142,800 |
| 2022-11-21 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 208,800 |
| 2022-11-18 | 161.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1,292,000 |
| 2022-11-17 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 20,500 |
| 2022-11-16 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 357,300 |
| 2022-11-15 | 161.00 | 164.00 | 159.00 | 160.00 | 160.00 | 47,400 |
| 2022-11-14 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | 157,500 |
| 2022-11-11 | 160.00 | 164.00 | 159.00 | 161.00 | 161.00 | 114,300 |
| 2022-11-10 | 165.00 | 165.00 | 158.00 | 160.00 | 160.00 | 144,200 |
| 2022-11-09 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | 401,500 |
| 2022-11-08 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | 534,800 |
| 2022-11-07 | 160.00 | 165.00 | 158.00 | 164.00 | 164.00 | 318,800 |
| 2022-11-04 | 158.00 | 163.00 | 156.00 | 161.00 | 161.00 | 226,500 |
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.