Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 75,200 |
| 2025-02-04 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 103,500 |
| 2025-02-03 | 128.00 | 128.00 | 120.00 | 126.00 | 126.00 | 210,500 |
| 2025-01-31 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 95,200 |
| 2025-01-30 | 124.00 | 129.00 | 123.00 | 126.00 | 126.00 | 451,400 |
| 2025-01-24 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 210,700 |
| 2025-01-23 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 203,400 |
| 2025-01-22 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 246,100 |
| 2025-01-21 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 334,200 |
| 2025-01-20 | 124.00 | 126.00 | 120.00 | 125.00 | 125.00 | 944,000 |
| 2025-01-17 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 142,000 |
| 2025-01-16 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 127,800 |
| 2025-01-15 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 82,900 |
| 2025-01-14 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 332,800 |
| 2025-01-13 | 128.00 | 128.00 | 120.00 | 122.00 | 122.00 | 539,000 |
| 2025-01-10 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 54,600 |
| 2025-01-09 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 336,000 |
| 2025-01-08 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 153,600 |
| 2025-01-07 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 47,500 |
| 2025-01-06 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | 4,469,300 |
| 2025-01-03 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 95,500 |
| 2025-01-02 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 395,200 |
| 2024-12-30 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 26,200 |
| 2024-12-27 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 849,700 |
| 2024-12-24 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | 503,300 |
| 2024-12-23 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 33,900 |
| 2024-12-20 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 613,800 |
| 2024-12-19 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 465,100 |
| 2024-12-18 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 595,200 |
| 2024-12-17 | 132.00 | 135.00 | 131.00 | 131.00 | 131.00 | 475,200 |
| 2024-12-16 | 133.00 | 136.00 | 130.00 | 134.00 | 134.00 | 320,200 |
| 2024-12-13 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 177,600 |
| 2024-12-12 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 12,800 |
| 2024-12-11 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 199,200 |
| 2024-12-10 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 680,600 |
| 2024-12-09 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 356,900 |
| 2024-12-06 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | 560,800 |
| 2024-12-05 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 342,000 |
| 2024-12-04 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 62,100 |
| 2024-12-03 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 204,900 |
| 2024-12-02 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 198,400 |
| 2024-11-29 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | 803,800 |
| 2024-11-28 | 132.00 | 136.00 | 131.00 | 133.00 | 133.00 | 132,900 |
| 2024-11-26 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 681,300 |
| 2024-11-25 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 148,900 |
| 2024-11-22 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 165,800 |
| 2024-11-21 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 604,200 |
| 2024-11-20 | 131.00 | 135.00 | 130.00 | 131.00 | 131.00 | 448,600 |
| 2024-11-19 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | 179,200 |
| 2024-11-18 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | 370,700 |
| 2024-11-15 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 119,600 |
| 2024-11-14 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 319,000 |
| 2024-11-13 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 45,800 |
| 2024-11-12 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 73,800 |
| 2024-11-11 | 132.00 | 136.00 | 131.00 | 135.00 | 135.00 | 619,900 |
| 2024-11-08 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 1,235,700 |
| 2024-11-07 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | 3,837,400 |
| 2024-11-06 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 148,900 |
| 2024-11-05 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 378,300 |
| 2024-11-04 | 136.00 | 139.00 | 134.00 | 135.00 | 135.00 | 821,300 |
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.