Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 202.00 | 206.00 | 187.00 | 187.00 | 187.00 | 11,949,400 |
| 2026-01-27 | 218.00 | 230.00 | 216.00 | 220.00 | 220.00 | 6,405,400 |
| 2026-01-26 | 246.00 | 246.00 | 228.00 | 232.00 | 232.00 | 11,893,200 |
| 2026-01-23 | 244.00 | 248.00 | 230.00 | 244.00 | 244.00 | 13,768,800 |
| 2026-01-22 | 242.00 | 256.00 | 236.00 | 244.00 | 244.00 | 13,473,100 |
| 2026-01-21 | 242.00 | 268.00 | 232.00 | 242.00 | 242.00 | 25,701,400 |
| 2026-01-20 | 236.00 | 246.00 | 236.00 | 240.00 | 240.00 | 18,230,400 |
| 2026-01-19 | 246.00 | 246.00 | 212.00 | 236.00 | 236.00 | 24,586,900 |
| 2026-01-16 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-01-15 | 246.00 | 254.00 | 238.00 | 246.00 | 246.00 | 15,305,200 |
| 2026-01-14 | 268.00 | 270.00 | 236.00 | 254.00 | 254.00 | 36,737,400 |
| 2026-01-13 | 246.00 | 286.00 | 226.00 | 254.00 | 254.00 | 59,644,200 |
| 2026-01-12 | 208.00 | 266.00 | 206.00 | 234.00 | 234.00 | 97,324,900 |
| 2026-01-09 | 183.00 | 208.00 | 178.00 | 199.00 | 199.00 | 22,502,200 |
| 2026-01-08 | 164.00 | 186.00 | 163.00 | 175.00 | 175.00 | 8,804,500 |
| 2026-01-07 | 156.00 | 166.00 | 150.00 | 166.00 | 166.00 | 8,107,400 |
| 2026-01-06 | 153.00 | 158.00 | 148.00 | 156.00 | 156.00 | 3,292,900 |
| 2026-01-05 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 466,000 |
| 2026-01-02 | 158.00 | 158.00 | 153.00 | 155.00 | 155.00 | 543,400 |
| 2026-01-01 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-12-31 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-12-30 | 154.00 | 158.00 | 152.00 | 158.00 | 158.00 | 1,119,500 |
| 2025-12-29 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 653,600 |
| 2025-12-26 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-12-25 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-12-24 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1,690,100 |
| 2025-12-23 | 152.00 | 154.00 | 152.00 | 153.00 | 153.00 | 1,252,800 |
| 2025-12-22 | 153.00 | 154.00 | 150.00 | 152.00 | 152.00 | 2,352,500 |
| 2025-12-19 | 154.00 | 154.00 | 148.00 | 151.00 | 151.00 | 1,232,600 |
| 2025-12-18 | 151.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2,932,800 |
| 2025-12-17 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 991,900 |
| 2025-12-16 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 1,981,500 |
| 2025-12-15 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 1,568,100 |
| 2025-12-12 | 150.00 | 154.00 | 146.00 | 154.00 | 154.00 | 1,696,300 |
| 2025-12-11 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | 2,714,400 |
| 2025-12-10 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 2,013,900 |
| 2025-12-09 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | 5,934,700 |
| 2025-12-08 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 1,071,400 |
| 2025-12-05 | 149.00 | 155.00 | 147.00 | 154.00 | 154.00 | 5,772,100 |
| 2025-12-04 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1,320,300 |
| 2025-12-03 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 1,270,000 |
| 2025-12-02 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 930,500 |
| 2025-12-01 | 151.00 | 153.00 | 148.00 | 152.00 | 152.00 | 994,100 |
| 2025-11-28 | 151.00 | 154.00 | 147.00 | 151.00 | 151.00 | 1,258,600 |
| 2025-11-27 | 154.00 | 154.00 | 147.00 | 148.00 | 148.00 | 1,033,600 |
| 2025-11-26 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 806,900 |
| 2025-11-25 | 155.00 | 155.00 | 148.00 | 149.00 | 149.00 | 1,194,700 |
| 2025-11-24 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | 749,300 |
| 2025-11-21 | 159.00 | 159.00 | 152.00 | 154.00 | 154.00 | 4,587,700 |
| 2025-11-20 | 162.00 | 162.00 | 154.00 | 160.00 | 160.00 | 4,112,400 |
| 2025-11-19 | 166.00 | 170.00 | 156.00 | 163.00 | 163.00 | 12,604,000 |
| 2025-11-18 | 148.00 | 166.00 | 147.00 | 165.00 | 165.00 | 5,483,700 |
| 2025-11-17 | 147.00 | 151.00 | 146.00 | 149.00 | 149.00 | 455,100 |
| 2025-11-14 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | 143,100 |
| 2025-11-13 | 146.00 | 157.00 | 145.00 | 149.00 | 149.00 | 725,500 |
| 2025-11-12 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | 575,800 |
| 2025-11-11 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 121,000 |
| 2025-11-10 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 490,200 |
| 2025-11-07 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 285,200 |
| 2025-11-06 | 148.00 | 152.00 | 143.00 | 145.00 | 145.00 | 969,200 |
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.