Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 157.00 | 157.00 | 152.00 | 156.00 | 156.00 | 832,600 |
| 2025-08-13 | 157.00 | 158.00 | 148.00 | 157.00 | 157.00 | 1,479,400 |
| 2025-08-12 | 159.00 | 160.00 | 148.00 | 157.00 | 157.00 | 1,448,300 |
| 2025-08-11 | 155.00 | 160.00 | 152.00 | 159.00 | 159.00 | 4,726,700 |
| 2025-08-08 | 140.00 | 159.00 | 140.00 | 154.00 | 154.00 | 6,453,900 |
| 2025-08-07 | 135.00 | 143.00 | 135.00 | 140.00 | 140.00 | 2,436,100 |
| 2025-08-06 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 785,200 |
| 2025-08-05 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 1,139,800 |
| 2025-08-04 | 129.00 | 133.00 | 127.00 | 133.00 | 133.00 | 1,010,800 |
| 2025-08-01 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 696,100 |
| 2025-07-31 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 617,400 |
| 2025-07-30 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 420,100 |
| 2025-07-29 | 124.00 | 128.00 | 123.00 | 127.00 | 127.00 | 1,510,200 |
| 2025-07-28 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | 573,500 |
| 2025-07-25 | 124.00 | 130.00 | 124.00 | 124.00 | 124.00 | 582,500 |
| 2025-07-24 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 48,700 |
| 2025-07-23 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 187,000 |
| 2025-07-22 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 339,300 |
| 2025-07-21 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 518,600 |
| 2025-07-18 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 10,600 |
| 2025-07-17 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 78,800 |
| 2025-07-16 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 15,600 |
| 2025-07-15 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 83,500 |
| 2025-07-14 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 88,100 |
| 2025-07-11 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 5,400 |
| 2025-07-10 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 285,300 |
| 2025-07-09 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 1,900 |
| 2025-07-08 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 25,100 |
| 2025-07-07 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 151,200 |
| 2025-07-04 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 8,900 |
| 2025-07-03 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 2,900 |
| 2025-07-02 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 41,500 |
| 2025-07-01 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 63,200 |
| 2025-06-30 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | 26,700 |
| 2025-06-26 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | 35,700 |
| 2025-06-25 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 25,100 |
| 2025-06-24 | 122.00 | 125.00 | 119.00 | 125.00 | 125.00 | 421,900 |
| 2025-06-23 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1,310,200 |
| 2025-06-20 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 81,800 |
| 2025-06-19 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 143,600 |
| 2025-06-18 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 360,100 |
| 2025-06-17 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 18,400 |
| 2025-06-16 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 204,500 |
| 2025-06-13 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 338,700 |
| 2025-06-12 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 199,100 |
| 2025-06-11 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 80,600 |
| 2025-06-10 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 94,200 |
| 2025-06-05 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 117,800 |
| 2025-06-04 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 40,900 |
| 2025-06-03 | 122.00 | 126.00 | 122.00 | 122.00 | 122.00 | 385,800 |
| 2025-06-02 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 45,900 |
| 2025-05-28 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 5,200 |
| 2025-05-27 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 178,300 |
| 2025-05-26 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 83,400 |
| 2025-05-23 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 42,300 |
| 2025-05-22 | 126.00 | 127.00 | 121.00 | 125.00 | 125.00 | 617,800 |
| 2025-05-21 | 123.00 | 126.00 | 121.00 | 126.00 | 126.00 | 648,700 |
| 2025-05-20 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 240,600 |
| 2025-05-19 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 108,300 |
| 2025-05-16 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 19,600 |
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.