Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 101,700 |
| 2025-05-14 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 112,500 |
| 2025-05-09 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 80,400 |
| 2025-05-08 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 172,100 |
| 2025-05-07 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 136,900 |
| 2025-05-06 | 123.00 | 124.00 | 118.00 | 124.00 | 124.00 | 941,200 |
| 2025-05-05 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 250,300 |
| 2025-05-02 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 43,300 |
| 2025-04-30 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 413,200 |
| 2025-04-29 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 560,600 |
| 2025-04-28 | 121.00 | 126.00 | 121.00 | 123.00 | 123.00 | 288,500 |
| 2025-04-25 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 120,900 |
| 2025-04-24 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 159,600 |
| 2025-04-23 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 215,500 |
| 2025-04-22 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 231,500 |
| 2025-04-21 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 227,700 |
| 2025-04-17 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 49,200 |
| 2025-04-16 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 54,200 |
| 2025-04-15 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 143,500 |
| 2025-04-14 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 119,900 |
| 2025-04-11 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 35,600 |
| 2025-04-10 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 60,100 |
| 2025-04-09 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 90,900 |
| 2025-04-08 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 210,200 |
| 2025-03-27 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 42,500 |
| 2025-03-26 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 114,400 |
| 2025-03-25 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 132,400 |
| 2025-03-24 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 262,100 |
| 2025-03-21 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 354,400 |
| 2025-03-20 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 337,300 |
| 2025-03-19 | 124.00 | 126.00 | 118.00 | 123.00 | 123.00 | 4,352,400 |
| 2025-03-18 | 126.00 | 126.00 | 119.00 | 124.00 | 124.00 | 1,266,500 |
| 2025-03-17 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 238,100 |
| 2025-03-14 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 404,600 |
| 2025-03-13 | 123.00 | 126.00 | 121.00 | 126.00 | 126.00 | 128,600 |
| 2025-03-12 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 80,700 |
| 2025-03-11 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 99,300 |
| 2025-03-10 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 585,400 |
| 2025-03-07 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 106,800 |
| 2025-03-06 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 33,700 |
| 2025-03-05 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | 386,700 |
| 2025-03-04 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 336,400 |
| 2025-03-03 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 57,000 |
| 2025-02-28 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 386,400 |
| 2025-02-27 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 491,800 |
| 2025-02-26 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 143,000 |
| 2025-02-25 | 122.00 | 125.00 | 120.00 | 125.00 | 125.00 | 216,200 |
| 2025-02-24 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 33,800 |
| 2025-02-21 | 123.00 | 127.00 | 123.00 | 123.00 | 123.00 | 581,100 |
| 2025-02-20 | 128.00 | 128.00 | 122.00 | 123.00 | 123.00 | 124,300 |
| 2025-02-19 | 121.00 | 129.00 | 121.00 | 127.00 | 127.00 | 271,500 |
| 2025-02-18 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 483,400 |
| 2025-02-17 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 155,900 |
| 2025-02-14 | 122.00 | 127.00 | 119.00 | 120.00 | 120.00 | 29,900 |
| 2025-02-13 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 14,700 |
| 2025-02-12 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 115,300 |
| 2025-02-11 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | 61,100 |
| 2025-02-10 | 120.00 | 131.00 | 118.00 | 122.00 | 122.00 | 586,500 |
| 2025-02-07 | 124.00 | 124.00 | 115.00 | 119.00 | 119.00 | 477,300 |
| 2025-02-06 | 124.00 | 129.00 | 115.00 | 124.00 | 124.00 | 1,621,500 |
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.