Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 157.00 | 160.00 | 156.00 | 159.00 | 159.00 | 875,800 |
| 2022-02-04 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 365,700 |
| 2022-02-03 | 157.00 | 157.00 | 150.00 | 155.00 | 155.00 | 374,900 |
| 2022-02-02 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 35,000 |
| 2022-01-31 | 159.00 | 161.00 | 157.00 | 157.00 | 157.00 | 159,200 |
| 2022-01-28 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | 105,000 |
| 2022-01-27 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 27,200 |
| 2022-01-26 | 156.00 | 161.00 | 155.00 | 159.00 | 159.00 | 169,400 |
| 2022-01-25 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 224,900 |
| 2022-01-24 | 166.00 | 171.00 | 154.00 | 160.00 | 160.00 | 834,000 |
| 2022-01-21 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | 209,300 |
| 2022-01-20 | 163.00 | 173.00 | 160.00 | 170.00 | 170.00 | 327,200 |
| 2022-01-19 | 160.00 | 163.00 | 158.00 | 163.00 | 163.00 | 109,000 |
| 2022-01-18 | 163.00 | 163.00 | 157.00 | 162.00 | 162.00 | 126,500 |
| 2022-01-17 | 161.00 | 167.00 | 159.00 | 162.00 | 162.00 | 178,200 |
| 2022-01-14 | 157.00 | 163.00 | 157.00 | 161.00 | 161.00 | 174,900 |
| 2022-01-13 | 155.00 | 160.00 | 155.00 | 157.00 | 157.00 | 210,000 |
| 2022-01-12 | 168.00 | 168.00 | 158.00 | 158.00 | 158.00 | 1,718,000 |
| 2022-01-11 | 171.00 | 173.00 | 167.00 | 169.00 | 169.00 | 523,300 |
| 2022-01-10 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | 1,061,400 |
| 2022-01-07 | 172.00 | 190.00 | 170.00 | 173.00 | 173.00 | 6,137,300 |
| 2022-01-06 | 170.00 | 173.00 | 169.00 | 172.00 | 172.00 | 145,500 |
| 2022-01-05 | 180.00 | 182.00 | 169.00 | 169.00 | 169.00 | 926,200 |
| 2022-01-04 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 138,500 |
| 2022-01-03 | 183.00 | 183.00 | 175.00 | 180.00 | 180.00 | 1,454,500 |
| 2021-12-30 | 190.00 | 190.00 | 182.00 | 183.00 | 183.00 | 561,400 |
| 2021-12-29 | 185.00 | 190.00 | 185.00 | 186.00 | 186.00 | 358,000 |
| 2021-12-28 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 168,200 |
| 2021-12-27 | 186.00 | 186.00 | 183.00 | 186.00 | 186.00 | 187,600 |
| 2021-12-24 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | 350,800 |
| 2021-12-23 | 189.00 | 189.00 | 181.00 | 187.00 | 187.00 | 363,100 |
| 2021-12-22 | 188.00 | 190.00 | 185.00 | 187.00 | 187.00 | 747,100 |
| 2021-12-21 | 187.00 | 194.00 | 185.00 | 188.00 | 188.00 | 351,000 |
| 2021-12-20 | 187.00 | 188.00 | 185.00 | 187.00 | 187.00 | 140,800 |
| 2021-12-17 | 191.00 | 192.00 | 186.00 | 188.00 | 188.00 | 494,200 |
| 2021-12-16 | 190.00 | 192.00 | 187.00 | 190.00 | 190.00 | 455,500 |
| 2021-12-15 | 192.00 | 192.00 | 186.00 | 190.00 | 190.00 | 324,000 |
| 2021-12-14 | 186.00 | 192.00 | 184.00 | 188.00 | 188.00 | 980,700 |
| 2021-12-13 | 187.00 | 189.00 | 185.00 | 186.00 | 186.00 | 637,400 |
| 2021-12-10 | 191.00 | 191.00 | 186.00 | 186.00 | 186.00 | 763,000 |
| 2021-12-09 | 190.00 | 192.00 | 186.00 | 191.00 | 191.00 | 630,100 |
| 2021-12-08 | 196.00 | 196.00 | 187.00 | 190.00 | 190.00 | 2,570,700 |
| 2021-12-07 | 191.00 | 197.00 | 190.00 | 195.00 | 195.00 | 892,200 |
| 2021-12-06 | 188.00 | 192.00 | 187.00 | 190.00 | 190.00 | 633,400 |
| 2021-12-03 | 194.00 | 194.00 | 188.00 | 188.00 | 188.00 | 582,400 |
| 2021-12-02 | 196.00 | 196.00 | 187.00 | 191.00 | 191.00 | 1,166,100 |
| 2021-12-01 | 185.00 | 196.00 | 182.00 | 196.00 | 196.00 | 2,363,900 |
| 2021-11-30 | 197.00 | 200.00 | 185.00 | 185.00 | 185.00 | 3,958,100 |
| 2021-11-29 | 210.00 | 212.00 | 196.00 | 197.00 | 197.00 | 4,451,200 |
| 2021-11-26 | 224.00 | 224.00 | 210.00 | 210.00 | 210.00 | 8,621,000 |
| 2021-11-25 | 240.00 | 244.00 | 224.00 | 224.00 | 224.00 | 12,094,700 |
| 2021-11-24 | 206.00 | 248.00 | 202.00 | 240.00 | 240.00 | 47,618,800 |
| 2021-11-23 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 596,900 |
| 2021-11-22 | 206.00 | 210.00 | 198.00 | 199.00 | 199.00 | 1,088,300 |
| 2021-11-19 | 200.00 | 216.00 | 197.00 | 204.00 | 204.00 | 3,304,800 |
| 2021-11-18 | 192.00 | 208.00 | 185.00 | 199.00 | 199.00 | 7,183,500 |
| 2021-11-17 | 189.00 | 190.00 | 185.00 | 189.00 | 189.00 | 1,198,000 |
| 2021-11-16 | 194.00 | 195.00 | 188.00 | 189.00 | 189.00 | 649,000 |
| 2021-11-15 | 191.00 | 196.00 | 189.00 | 193.00 | 193.00 | 794,700 |
| 2021-11-12 | 186.00 | 200.00 | 184.00 | 190.00 | 190.00 | 3,131,600 |
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.