Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 152.00 | 154.00 | 145.00 | 150.00 | 150.00 | 1,351,800 |
| 2026-05-01 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-04-30 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | 1,036,300 |
| 2026-04-29 | 151.00 | 172.00 | 150.00 | 156.00 | 156.00 | 4,384,800 |
| 2026-04-28 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | 448,000 |
| 2026-04-27 | 152.00 | 155.00 | 150.00 | 152.00 | 152.00 | 638,500 |
| 2026-04-24 | 159.00 | 160.00 | 151.00 | 151.00 | 151.00 | 633,400 |
| 2026-04-23 | 159.00 | 162.00 | 155.00 | 157.00 | 157.00 | 1,477,300 |
| 2026-04-22 | 159.00 | 165.00 | 158.00 | 159.00 | 159.00 | 738,400 |
| 2026-04-21 | 162.00 | 164.00 | 158.00 | 160.00 | 160.00 | 1,272,400 |
| 2026-04-20 | 155.00 | 171.00 | 153.00 | 162.00 | 162.00 | 4,762,900 |
| 2026-04-17 | 156.00 | 160.00 | 151.00 | 154.00 | 154.00 | 885,300 |
| 2026-04-16 | 157.00 | 160.00 | 140.00 | 155.00 | 155.00 | 5,947,800 |
| 2026-04-15 | 150.00 | 176.00 | 150.00 | 157.00 | 157.00 | 10,503,700 |
| 2026-04-14 | 151.00 | 152.00 | 147.00 | 149.00 | 149.00 | 633,200 |
| 2026-04-13 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 355,800 |
| 2026-04-10 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 747,900 |
| 2026-04-09 | 145.00 | 151.00 | 143.00 | 150.00 | 150.00 | 520,100 |
| 2026-04-08 | 139.00 | 145.00 | 139.00 | 142.00 | 142.00 | 496,500 |
| 2026-04-07 | 138.00 | 141.00 | 138.00 | 138.00 | 138.00 | 233,200 |
| 2026-04-06 | 139.00 | 147.00 | 133.00 | 138.00 | 138.00 | 1,438,100 |
| 2026-04-02 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 761,500 |
| 2026-04-01 | 143.00 | 149.00 | 140.00 | 142.00 | 142.00 | 287,100 |
| 2026-03-31 | 139.00 | 152.00 | 139.00 | 142.00 | 142.00 | 1,500,400 |
| 2026-03-30 | 140.00 | 145.00 | 140.00 | 142.00 | 142.00 | 555,800 |
| 2026-03-27 | 150.00 | 150.00 | 135.00 | 143.00 | 143.00 | 1,210,100 |
| 2026-03-26 | 143.00 | 156.00 | 141.00 | 150.00 | 150.00 | 911,200 |
| 2026-03-25 | 140.00 | 146.00 | 133.00 | 143.00 | 143.00 | 759,100 |
| 2026-03-17 | 137.00 | 149.00 | 135.00 | 140.00 | 140.00 | 804,400 |
| 2026-03-16 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | 1,828,000 |
| 2026-03-13 | 144.00 | 144.00 | 137.00 | 140.00 | 140.00 | 1,409,700 |
| 2026-03-12 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 327,300 |
| 2026-03-11 | 149.00 | 153.00 | 143.00 | 145.00 | 145.00 | 1,102,100 |
| 2026-03-10 | 149.00 | 159.00 | 146.00 | 149.00 | 149.00 | 736,100 |
| 2026-03-09 | 160.00 | 160.00 | 139.00 | 152.00 | 152.00 | 3,912,700 |
| 2026-03-06 | 174.00 | 174.00 | 163.00 | 163.00 | 163.00 | 1,235,300 |
| 2026-03-05 | 167.00 | 177.00 | 167.00 | 174.00 | 174.00 | 1,965,100 |
| 2026-03-04 | 181.00 | 181.00 | 170.00 | 170.00 | 170.00 | 3,200,500 |
| 2026-03-03 | 174.00 | 181.00 | 172.00 | 181.00 | 181.00 | 3,157,200 |
| 2026-03-02 | 187.00 | 187.00 | 175.00 | 179.00 | 179.00 | 5,735,700 |
| 2026-02-27 | 191.00 | 195.00 | 184.00 | 191.00 | 191.00 | 9,875,600 |
| 2026-02-26 | 176.00 | 195.00 | 174.00 | 191.00 | 191.00 | 11,029,100 |
| 2026-02-25 | 179.00 | 181.00 | 174.00 | 177.00 | 177.00 | 1,817,100 |
| 2026-02-24 | 181.00 | 185.00 | 177.00 | 179.00 | 179.00 | 1,534,800 |
| 2026-02-23 | 178.00 | 184.00 | 176.00 | 181.00 | 181.00 | 1,104,000 |
| 2026-02-20 | 184.00 | 186.00 | 178.00 | 179.00 | 179.00 | 2,832,200 |
| 2026-02-19 | 181.00 | 191.00 | 180.00 | 182.00 | 182.00 | 4,153,100 |
| 2026-02-18 | 179.00 | 184.00 | 173.00 | 181.00 | 181.00 | 1,606,100 |
| 2026-02-13 | 180.00 | 184.00 | 173.00 | 179.00 | 179.00 | 1,760,800 |
| 2026-02-12 | 184.00 | 184.00 | 175.00 | 179.00 | 179.00 | 1,357,500 |
| 2026-02-11 | 184.00 | 188.00 | 179.00 | 184.00 | 184.00 | 1,084,700 |
| 2026-02-10 | 182.00 | 188.00 | 171.00 | 182.00 | 182.00 | 1,654,200 |
| 2026-02-09 | 177.00 | 194.00 | 161.00 | 177.00 | 177.00 | 2,840,800 |
| 2026-02-06 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | 2,530,600 |
| 2026-02-05 | 185.00 | 188.00 | 179.00 | 184.00 | 184.00 | 2,311,400 |
| 2026-02-04 | 196.00 | 198.00 | 184.00 | 189.00 | 189.00 | 1,648,500 |
| 2026-02-03 | 186.00 | 198.00 | 173.00 | 191.00 | 191.00 | 3,161,700 |
| 2026-02-02 | 192.00 | 194.00 | 165.00 | 186.00 | 186.00 | 5,788,900 |
| 2026-01-30 | 181.00 | 200.00 | 181.00 | 191.00 | 191.00 | 5,051,600 |
| 2026-01-29 | 165.00 | 185.00 | 159.00 | 180.00 | 180.00 | 7,930,300 |
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.