Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 161.00 | 163.00 | 158.00 | 159.00 | 159.00 | 239,400 |
| 2022-11-02 | 159.00 | 162.00 | 157.00 | 159.00 | 159.00 | 197,000 |
| 2022-11-01 | 162.00 | 162.00 | 156.00 | 159.00 | 159.00 | 612,600 |
| 2022-10-31 | 161.00 | 165.00 | 159.00 | 162.00 | 162.00 | 1,237,300 |
| 2022-10-28 | 157.00 | 168.00 | 157.00 | 161.00 | 161.00 | 2,171,900 |
| 2022-10-27 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 173,800 |
| 2022-10-26 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 174,100 |
| 2022-10-25 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 36,900 |
| 2022-10-24 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 112,100 |
| 2022-10-21 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | 478,300 |
| 2022-10-20 | 158.00 | 158.00 | 154.00 | 158.00 | 158.00 | 120,600 |
| 2022-10-19 | 156.00 | 158.00 | 153.00 | 157.00 | 157.00 | 21,200 |
| 2022-10-18 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 12,200 |
| 2022-10-17 | 157.00 | 157.00 | 150.00 | 152.00 | 152.00 | 141,900 |
| 2022-10-14 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | 423,200 |
| 2022-10-13 | 157.00 | 160.00 | 155.00 | 157.00 | 157.00 | 38,500 |
| 2022-10-12 | 158.00 | 162.00 | 155.00 | 155.00 | 155.00 | 99,700 |
| 2022-10-11 | 156.00 | 162.00 | 153.00 | 158.00 | 158.00 | 711,300 |
| 2022-10-10 | 163.00 | 163.00 | 157.00 | 157.00 | 157.00 | 104,000 |
| 2022-10-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 64,100 |
| 2022-10-06 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | 371,700 |
| 2022-10-05 | 157.00 | 161.00 | 153.00 | 160.00 | 160.00 | 472,800 |
| 2022-10-04 | 156.00 | 160.00 | 156.00 | 157.00 | 157.00 | 183,000 |
| 2022-10-03 | 161.00 | 161.00 | 154.00 | 155.00 | 155.00 | 637,000 |
| 2022-09-30 | 156.00 | 161.00 | 154.00 | 159.00 | 159.00 | 172,000 |
| 2022-09-29 | 157.00 | 160.00 | 156.00 | 159.00 | 159.00 | 370,500 |
| 2022-09-28 | 166.00 | 169.00 | 158.00 | 158.00 | 158.00 | 957,300 |
| 2022-09-27 | 165.00 | 169.00 | 160.00 | 166.00 | 166.00 | 289,100 |
| 2022-09-26 | 172.00 | 172.00 | 160.00 | 165.00 | 165.00 | 948,300 |
| 2022-09-23 | 173.00 | 174.00 | 165.00 | 172.00 | 172.00 | 1,902,700 |
| 2022-09-22 | 175.00 | 175.00 | 169.00 | 173.00 | 173.00 | 1,464,500 |
| 2022-09-21 | 180.00 | 181.00 | 171.00 | 175.00 | 175.00 | 544,800 |
| 2022-09-20 | 169.00 | 179.00 | 169.00 | 178.00 | 178.00 | 1,092,300 |
| 2022-09-19 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 1,802,900 |
| 2022-09-16 | 177.00 | 177.00 | 169.00 | 171.00 | 171.00 | 688,100 |
| 2022-09-15 | 181.00 | 182.00 | 168.00 | 177.00 | 177.00 | 598,200 |
| 2022-09-14 | 180.00 | 184.00 | 177.00 | 178.00 | 178.00 | 461,300 |
| 2022-09-13 | 174.00 | 185.00 | 174.00 | 180.00 | 180.00 | 1,088,300 |
| 2022-09-12 | 170.00 | 174.00 | 168.00 | 174.00 | 174.00 | 1,538,200 |
| 2022-09-09 | 161.00 | 169.00 | 161.00 | 169.00 | 169.00 | 1,313,500 |
| 2022-09-08 | 162.00 | 164.00 | 159.00 | 160.00 | 160.00 | 345,400 |
| 2022-09-07 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | 233,100 |
| 2022-09-06 | 158.00 | 168.00 | 158.00 | 164.00 | 164.00 | 720,900 |
| 2022-09-05 | 158.00 | 158.00 | 154.00 | 158.00 | 158.00 | 1,203,200 |
| 2022-09-02 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | 46,500 |
| 2022-09-01 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 205,800 |
| 2022-08-31 | 160.00 | 160.00 | 155.00 | 157.00 | 157.00 | 249,900 |
| 2022-08-30 | 157.00 | 160.00 | 156.00 | 158.00 | 158.00 | 31,400 |
| 2022-08-29 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | 155,600 |
| 2022-08-26 | 158.00 | 161.00 | 155.00 | 160.00 | 160.00 | 207,900 |
| 2022-08-25 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1,657,400 |
| 2022-08-24 | 159.00 | 163.00 | 156.00 | 156.00 | 156.00 | 1,166,500 |
| 2022-08-23 | 158.00 | 161.00 | 155.00 | 159.00 | 159.00 | 197,200 |
| 2022-08-22 | 165.00 | 166.00 | 158.00 | 158.00 | 158.00 | 207,900 |
| 2022-08-19 | 160.00 | 165.00 | 159.00 | 164.00 | 164.00 | 901,800 |
| 2022-08-18 | 157.00 | 160.00 | 156.00 | 160.00 | 160.00 | 587,900 |
| 2022-08-16 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 408,300 |
| 2022-08-15 | 155.00 | 158.00 | 155.00 | 157.00 | 157.00 | 451,600 |
| 2022-08-12 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | 1,673,600 |
| 2022-08-11 | 157.00 | 158.00 | 155.00 | 158.00 | 158.00 | 446,900 |
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.