Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 329,400 |
| 2022-08-09 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | 50,300 |
| 2022-08-08 | 157.00 | 158.00 | 155.00 | 156.00 | 156.00 | 379,200 |
| 2022-08-05 | 155.00 | 158.00 | 155.00 | 157.00 | 157.00 | 622,500 |
| 2022-08-04 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 218,900 |
| 2022-08-03 | 159.00 | 160.00 | 152.00 | 154.00 | 154.00 | 547,100 |
| 2022-08-02 | 157.00 | 160.00 | 157.00 | 158.00 | 158.00 | 122,700 |
| 2022-08-01 | 159.00 | 160.00 | 155.00 | 157.00 | 157.00 | 193,800 |
| 2022-07-29 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 1,537,400 |
| 2022-07-28 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 86,200 |
| 2022-07-27 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | 368,300 |
| 2022-07-26 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 54,600 |
| 2022-07-25 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 5,300 |
| 2022-07-22 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | 207,100 |
| 2022-07-21 | 156.00 | 157.00 | 154.00 | 156.00 | 156.00 | 246,200 |
| 2022-07-20 | 157.00 | 158.00 | 150.00 | 156.00 | 156.00 | 288,900 |
| 2022-07-19 | 156.00 | 158.00 | 151.00 | 156.00 | 156.00 | 732,700 |
| 2022-07-18 | 156.00 | 157.00 | 150.00 | 155.00 | 155.00 | 148,900 |
| 2022-07-15 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | 141,700 |
| 2022-07-14 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 35,100 |
| 2022-07-13 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | 60,200 |
| 2022-07-12 | 152.00 | 156.00 | 152.00 | 153.00 | 153.00 | 10,800 |
| 2022-07-11 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | 104,400 |
| 2022-07-08 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | 56,000 |
| 2022-07-07 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | 19,200 |
| 2022-07-06 | 155.00 | 156.00 | 148.00 | 153.00 | 153.00 | 493,300 |
| 2022-07-05 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 802,400 |
| 2022-07-04 | 156.00 | 163.00 | 150.00 | 153.00 | 153.00 | 494,100 |
| 2022-07-01 | 162.00 | 162.00 | 154.00 | 156.00 | 156.00 | 264,300 |
| 2022-06-30 | 161.00 | 164.00 | 161.00 | 161.00 | 161.00 | 309,000 |
| 2022-06-29 | 162.00 | 162.00 | 157.00 | 161.00 | 161.00 | 445,900 |
| 2022-06-28 | 160.00 | 165.00 | 158.00 | 162.00 | 162.00 | 717,400 |
| 2022-06-27 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | 428,200 |
| 2022-06-24 | 154.00 | 161.00 | 154.00 | 158.00 | 158.00 | 440,900 |
| 2022-06-23 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 26,600 |
| 2022-06-22 | 159.00 | 160.00 | 155.00 | 157.00 | 157.00 | 131,300 |
| 2022-06-21 | 152.00 | 159.00 | 152.00 | 158.00 | 158.00 | 214,900 |
| 2022-06-20 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 151,300 |
| 2022-06-17 | 157.00 | 160.00 | 150.00 | 151.00 | 151.00 | 1,090,600 |
| 2022-06-16 | 157.00 | 160.00 | 155.00 | 158.00 | 158.00 | 459,300 |
| 2022-06-15 | 155.00 | 159.00 | 154.00 | 156.00 | 156.00 | 556,400 |
| 2022-06-14 | 153.00 | 160.00 | 153.00 | 154.00 | 154.00 | 595,000 |
| 2022-06-13 | 153.00 | 167.00 | 151.00 | 153.00 | 153.00 | 2,568,700 |
| 2022-06-10 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 219,000 |
| 2022-06-09 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 158,400 |
| 2022-06-08 | 151.00 | 152.00 | 149.00 | 151.00 | 151.00 | 249,200 |
| 2022-06-07 | 152.00 | 153.00 | 147.00 | 151.00 | 151.00 | 168,600 |
| 2022-06-06 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 741,600 |
| 2022-06-03 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 472,400 |
| 2022-06-02 | 150.00 | 156.00 | 146.00 | 150.00 | 150.00 | 2,145,600 |
| 2022-05-31 | 139.00 | 163.00 | 139.00 | 147.00 | 147.00 | 4,443,300 |
| 2022-05-30 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 150,600 |
| 2022-05-27 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 247,000 |
| 2022-05-25 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 73,800 |
| 2022-05-24 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 131,400 |
| 2022-05-23 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | 24,500 |
| 2022-05-20 | 144.00 | 144.00 | 136.00 | 139.00 | 139.00 | 89,100 |
| 2022-05-19 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 125,500 |
| 2022-05-18 | 135.00 | 143.00 | 135.00 | 140.00 | 140.00 | 108,300 |
| 2022-05-17 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 77,500 |
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.