Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 689,700 |
| 2026-07-24 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | 651,600 |
| 2026-07-23 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 700,500 |
| 2026-07-22 | 137.00 | 137.00 | 129.00 | 130.00 | 130.00 | 1,595,200 |
| 2026-07-21 | 122.00 | 136.00 | 120.00 | 132.00 | 132.00 | 4,040,700 |
| 2026-07-20 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 374,700 |
| 2026-07-17 | 121.00 | 124.00 | 118.00 | 121.00 | 121.00 | 642,800 |
| 2026-07-16 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 843,800 |
| 2026-07-15 | 118.00 | 125.00 | 118.00 | 119.00 | 119.00 | 1,582,500 |
| 2026-07-14 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 814,400 |
| 2026-07-13 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 439,700 |
| 2026-07-10 | 118.00 | 120.00 | 110.00 | 115.00 | 115.00 | 3,962,500 |
| 2026-07-09 | 117.00 | 122.00 | 113.00 | 118.00 | 118.00 | 1,955,800 |
| 2026-07-08 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 208,700 |
| 2026-07-07 | 117.00 | 124.00 | 114.00 | 120.00 | 120.00 | 1,008,900 |
| 2026-07-06 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 403,700 |
| 2026-07-03 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 104,400 |
| 2026-07-02 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 66,200 |
| 2026-07-01 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 180,900 |
| 2026-06-30 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 169,800 |
| 2026-06-29 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | 848,100 |
| 2026-06-26 | 117.00 | 119.00 | 113.00 | 115.00 | 115.00 | 1,096,300 |
| 2026-06-25 | 117.00 | 121.00 | 113.00 | 113.00 | 113.00 | 3,118,800 |
| 2026-06-24 | 121.00 | 123.00 | 117.00 | 117.00 | 117.00 | 1,286,700 |
| 2026-06-23 | 120.00 | 137.00 | 118.00 | 121.00 | 121.00 | 4,907,400 |
| 2026-06-22 | 118.00 | 122.00 | 116.00 | 116.00 | 116.00 | 942,300 |
| 2026-06-19 | 121.00 | 121.00 | 116.00 | 120.00 | 120.00 | 442,200 |
| 2026-06-18 | 122.00 | 122.00 | 115.00 | 119.00 | 119.00 | 1,500,700 |
| 2026-06-17 | 124.00 | 127.00 | 119.00 | 122.00 | 122.00 | 542,900 |
| 2026-06-16 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-06-15 | 127.00 | 134.00 | 110.00 | 124.00 | 124.00 | 1,828,700 |
| 2026-06-12 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 576,300 |
| 2026-06-11 | 126.00 | 127.00 | 120.00 | 121.00 | 121.00 | 770,800 |
| 2026-06-10 | 123.00 | 124.00 | 118.00 | 124.00 | 124.00 | 382,700 |
| 2026-06-09 | 109.00 | 139.00 | 105.00 | 121.00 | 121.00 | 3,410,200 |
| 2026-06-08 | 109.00 | 115.00 | 105.00 | 107.00 | 107.00 | 735,000 |
| 2026-06-05 | 115.00 | 120.00 | 105.00 | 111.00 | 111.00 | 1,788,600 |
| 2026-06-04 | 123.00 | 123.00 | 113.00 | 115.00 | 115.00 | 4,011,100 |
| 2026-06-03 | 123.00 | 128.00 | 115.00 | 123.00 | 123.00 | 2,738,600 |
| 2026-06-02 | 128.00 | 128.00 | 120.00 | 123.00 | 123.00 | 611,200 |
| 2026-06-01 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-05-29 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 1,364,200 |
| 2026-05-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-26 | 132.00 | 132.00 | 125.00 | 130.00 | 130.00 | 862,500 |
| 2026-05-25 | 132.00 | 134.00 | 125.00 | 131.00 | 131.00 | 1,658,800 |
| 2026-05-22 | 128.00 | 133.00 | 127.00 | 129.00 | 129.00 | 333,200 |
| 2026-05-21 | 134.00 | 135.00 | 129.00 | 131.00 | 131.00 | 1,513,300 |
| 2026-05-20 | 135.00 | 137.00 | 132.00 | 134.00 | 134.00 | 1,177,100 |
| 2026-05-19 | 140.00 | 140.00 | 134.00 | 135.00 | 135.00 | 1,212,700 |
| 2026-05-18 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | 845,400 |
| 2026-05-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-13 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 616,300 |
| 2026-05-12 | 150.00 | 154.00 | 136.00 | 142.00 | 142.00 | 10,726,200 |
| 2026-05-11 | 152.00 | 155.00 | 149.00 | 150.00 | 150.00 | 395,800 |
| 2026-05-08 | 158.00 | 158.00 | 151.00 | 154.00 | 154.00 | 1,024,200 |
| 2026-05-07 | 155.00 | 162.00 | 152.00 | 156.00 | 156.00 | 4,711,400 |
| 2026-05-06 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 1,077,300 |
| 2026-05-05 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 646,600 |
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.