Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 148.00 | 152.00 | 143.00 | 145.00 | 145.00 | 969,200 |
| 2025-11-05 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | 310,300 |
| 2025-11-04 | 149.00 | 152.00 | 141.00 | 145.00 | 145.00 | 334,600 |
| 2025-11-03 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 252,200 |
| 2025-10-31 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 354,700 |
| 2025-10-30 | 149.00 | 149.00 | 142.00 | 145.00 | 145.00 | 247,100 |
| 2025-10-29 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | 126,800 |
| 2025-10-28 | 143.00 | 155.00 | 142.00 | 145.00 | 145.00 | 1,237,100 |
| 2025-10-27 | 137.00 | 144.00 | 137.00 | 140.00 | 140.00 | 174,200 |
| 2025-10-24 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 18,600 |
| 2025-10-23 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 141,600 |
| 2025-10-22 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 318,900 |
| 2025-10-21 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 31,400 |
| 2025-10-20 | 138.00 | 140.00 | 130.00 | 140.00 | 140.00 | 183,300 |
| 2025-10-17 | 138.00 | 143.00 | 138.00 | 138.00 | 138.00 | 115,000 |
| 2025-10-16 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 867,300 |
| 2025-10-15 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | 612,600 |
| 2025-10-14 | 140.00 | 144.00 | 139.00 | 141.00 | 141.00 | 437,200 |
| 2025-10-13 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 433,600 |
| 2025-10-10 | 145.00 | 145.00 | 139.00 | 143.00 | 143.00 | 1,645,100 |
| 2025-10-09 | 151.00 | 151.00 | 143.00 | 145.00 | 145.00 | 3,266,900 |
| 2025-10-08 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 489,700 |
| 2025-10-07 | 153.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1,369,900 |
| 2025-10-06 | 153.00 | 155.00 | 150.00 | 152.00 | 152.00 | 400,600 |
| 2025-10-03 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 128,700 |
| 2025-10-02 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 256,400 |
| 2025-10-01 | 157.00 | 157.00 | 152.00 | 155.00 | 155.00 | 437,500 |
| 2025-09-30 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 1,004,500 |
| 2025-09-29 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | 734,700 |
| 2025-09-26 | 156.00 | 156.00 | 150.00 | 155.00 | 155.00 | 873,100 |
| 2025-09-25 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 149,700 |
| 2025-09-24 | 157.00 | 157.00 | 153.00 | 155.00 | 155.00 | 670,700 |
| 2025-09-23 | 154.00 | 158.00 | 154.00 | 157.00 | 157.00 | 160,400 |
| 2025-09-22 | 159.00 | 160.00 | 153.00 | 154.00 | 154.00 | 349,600 |
| 2025-09-19 | 155.00 | 158.00 | 155.00 | 155.00 | 155.00 | 278,800 |
| 2025-09-18 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 329,700 |
| 2025-09-17 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 694,000 |
| 2025-09-16 | 160.00 | 160.00 | 153.00 | 155.00 | 155.00 | 371,100 |
| 2025-09-15 | 155.00 | 164.00 | 153.00 | 157.00 | 157.00 | 1,943,400 |
| 2025-09-12 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 495,100 |
| 2025-09-11 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 141,200 |
| 2025-09-10 | 152.00 | 154.00 | 148.00 | 153.00 | 153.00 | 199,800 |
| 2025-09-09 | 153.00 | 153.00 | 147.00 | 152.00 | 152.00 | 616,800 |
| 2025-09-08 | 156.00 | 157.00 | 152.00 | 153.00 | 153.00 | 295,100 |
| 2025-09-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-04 | 154.00 | 155.00 | 150.00 | 155.00 | 155.00 | 429,900 |
| 2025-09-03 | 154.00 | 155.00 | 150.00 | 154.00 | 154.00 | 883,900 |
| 2025-09-02 | 154.00 | 157.00 | 154.00 | 154.00 | 154.00 | 110,200 |
| 2025-09-01 | 150.00 | 153.00 | 144.00 | 153.00 | 153.00 | 1,779,800 |
| 2025-08-29 | 153.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1,532,900 |
| 2025-08-28 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 173,300 |
| 2025-08-27 | 154.00 | 157.00 | 153.00 | 157.00 | 157.00 | 285,800 |
| 2025-08-26 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | 71,500 |
| 2025-08-25 | 156.00 | 158.00 | 152.00 | 158.00 | 158.00 | 514,700 |
| 2025-08-22 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | 376,900 |
| 2025-08-21 | 151.00 | 157.00 | 150.00 | 157.00 | 157.00 | 762,400 |
| 2025-08-20 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | 1,243,600 |
| 2025-08-19 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | 644,300 |
| 2025-08-18 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2025-08-15 | 156.00 | 158.00 | 151.00 | 158.00 | 158.00 | 997,600 |
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.