Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 136.00 | 136.00 | 129.00 | 133.00 | 133.00 | 152,600 |
| 2022-05-12 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 67,200 |
| 2022-05-11 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 158,800 |
| 2022-05-10 | 135.00 | 135.00 | 126.00 | 132.00 | 132.00 | 2,802,500 |
| 2022-05-09 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | 699,200 |
| 2022-04-28 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 374,300 |
| 2022-04-27 | 137.00 | 142.00 | 137.00 | 138.00 | 138.00 | 171,600 |
| 2022-04-26 | 138.00 | 143.00 | 136.00 | 137.00 | 137.00 | 529,600 |
| 2022-04-25 | 140.00 | 144.00 | 138.00 | 138.00 | 138.00 | 45,600 |
| 2022-04-22 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 232,300 |
| 2022-04-21 | 140.00 | 144.00 | 139.00 | 143.00 | 143.00 | 178,600 |
| 2022-04-20 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 389,200 |
| 2022-04-19 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 119,400 |
| 2022-04-18 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | 162,000 |
| 2022-04-14 | 144.00 | 147.00 | 140.00 | 142.00 | 142.00 | 792,400 |
| 2022-04-13 | 143.00 | 148.00 | 142.00 | 144.00 | 144.00 | 117,200 |
| 2022-04-12 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 141,500 |
| 2022-04-11 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 111,500 |
| 2022-04-08 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 226,800 |
| 2022-04-07 | 145.00 | 148.00 | 144.00 | 147.00 | 147.00 | 67,900 |
| 2022-04-06 | 148.00 | 151.00 | 145.00 | 145.00 | 145.00 | 41,900 |
| 2022-04-05 | 149.00 | 152.00 | 147.00 | 147.00 | 147.00 | 71,400 |
| 2022-04-04 | 149.00 | 151.00 | 146.00 | 149.00 | 149.00 | 75,000 |
| 2022-04-01 | 148.00 | 152.00 | 148.00 | 148.00 | 148.00 | 39,700 |
| 2022-03-31 | 153.00 | 153.00 | 146.00 | 148.00 | 148.00 | 189,800 |
| 2022-03-30 | 155.00 | 155.00 | 145.00 | 148.00 | 148.00 | 206,300 |
| 2022-03-29 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 25,600 |
| 2022-03-28 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 121,500 |
| 2022-03-25 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | 312,700 |
| 2022-03-24 | 147.00 | 150.00 | 140.00 | 147.00 | 147.00 | 410,300 |
| 2022-03-23 | 150.00 | 150.00 | 144.00 | 147.00 | 147.00 | 340,800 |
| 2022-03-22 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 44,200 |
| 2022-03-21 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | 29,700 |
| 2022-03-18 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 293,600 |
| 2022-03-17 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 376,600 |
| 2022-03-16 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 184,900 |
| 2022-03-15 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 175,200 |
| 2022-03-14 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | 241,200 |
| 2022-03-11 | 153.00 | 156.00 | 152.00 | 154.00 | 154.00 | 152,900 |
| 2022-03-10 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 81,800 |
| 2022-03-09 | 147.00 | 152.00 | 144.00 | 149.00 | 149.00 | 739,100 |
| 2022-03-08 | 153.00 | 153.00 | 147.00 | 147.00 | 147.00 | 916,500 |
| 2022-03-07 | 155.00 | 157.00 | 150.00 | 153.00 | 153.00 | 631,200 |
| 2022-03-04 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 134,500 |
| 2022-03-02 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 166,700 |
| 2022-03-01 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | 77,200 |
| 2022-02-25 | 155.00 | 158.00 | 152.00 | 158.00 | 158.00 | 237,100 |
| 2022-02-24 | 160.00 | 161.00 | 153.00 | 155.00 | 155.00 | 786,100 |
| 2022-02-23 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | 273,800 |
| 2022-02-22 | 158.00 | 164.00 | 158.00 | 161.00 | 161.00 | 200,200 |
| 2022-02-21 | 162.00 | 163.00 | 158.00 | 158.00 | 158.00 | 151,300 |
| 2022-02-18 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 137,700 |
| 2022-02-17 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 254,700 |
| 2022-02-16 | 160.00 | 163.00 | 159.00 | 162.00 | 162.00 | 333,200 |
| 2022-02-15 | 164.00 | 164.00 | 159.00 | 159.00 | 159.00 | 276,500 |
| 2022-02-14 | 165.00 | 166.00 | 158.00 | 160.00 | 160.00 | 419,900 |
| 2022-02-11 | 165.00 | 174.00 | 163.00 | 163.00 | 163.00 | 1,466,500 |
| 2022-02-10 | 159.00 | 166.00 | 158.00 | 165.00 | 165.00 | 484,900 |
| 2022-02-09 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | 569,600 |
| 2022-02-08 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | 286,500 |
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.