Greenwood Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 887,300 |
| 2024-10-31 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | 815,500 |
| 2024-10-30 | 136.00 | 139.00 | 134.00 | 139.00 | 139.00 | 1,019,900 |
| 2024-10-29 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 507,900 |
| 2024-10-28 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 205,100 |
| 2024-10-25 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 814,700 |
| 2024-10-24 | 136.00 | 141.00 | 136.00 | 140.00 | 140.00 | 1,169,600 |
| 2024-10-23 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 647,100 |
| 2024-10-22 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 1,080,000 |
| 2024-10-21 | 140.00 | 141.00 | 129.00 | 136.00 | 136.00 | 26,187,600 |
| 2024-10-18 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 665,700 |
| 2024-10-17 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 472,000 |
| 2024-10-16 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 160,200 |
| 2024-10-15 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 856,900 |
| 2024-10-14 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 80,800 |
| 2024-10-11 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | 307,900 |
| 2024-10-10 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 93,200 |
| 2024-10-09 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 173,700 |
| 2024-10-08 | 146.00 | 147.00 | 140.00 | 142.00 | 142.00 | 468,900 |
| 2024-10-07 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | 265,200 |
| 2024-10-04 | 141.00 | 144.00 | 139.00 | 142.00 | 142.00 | 202,400 |
| 2024-10-03 | 141.00 | 147.00 | 140.00 | 140.00 | 140.00 | 275,500 |
| 2024-10-02 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 194,600 |
| 2024-10-01 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 102,800 |
| 2024-09-30 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 217,200 |
| 2024-09-27 | 144.00 | 146.00 | 138.00 | 146.00 | 146.00 | 430,400 |
| 2024-09-26 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 263,300 |
| 2024-09-25 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 145,300 |
| 2024-09-24 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 115,600 |
| 2024-09-23 | 147.00 | 148.00 | 141.00 | 146.00 | 146.00 | 396,400 |
| 2024-09-20 | 150.00 | 150.00 | 143.00 | 147.00 | 147.00 | 203,300 |
| 2024-09-19 | 147.00 | 150.00 | 144.00 | 146.00 | 146.00 | 503,400 |
| 2024-09-18 | 141.00 | 148.00 | 141.00 | 146.00 | 146.00 | 939,000 |
| 2024-09-17 | 142.00 | 147.00 | 141.00 | 145.00 | 145.00 | 1,196,300 |
| 2024-09-13 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 59,200 |
| 2024-09-12 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 628,000 |
| 2024-09-11 | 143.00 | 145.00 | 140.00 | 141.00 | 141.00 | 552,400 |
| 2024-09-10 | 142.00 | 146.00 | 140.00 | 143.00 | 143.00 | 2,093,400 |
| 2024-09-09 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 1,507,000 |
| 2024-09-06 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1,869,200 |
| 2024-09-05 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 872,500 |
| 2024-09-04 | 135.00 | 145.00 | 133.00 | 140.00 | 140.00 | 7,589,800 |
| 2024-09-03 | 155.00 | 158.00 | 129.00 | 133.00 | 133.00 | 54,280,100 |
| 2024-09-02 | 160.00 | 160.00 | 148.00 | 153.00 | 153.00 | 2,368,300 |
| 2024-08-30 | 157.00 | 160.00 | 156.00 | 160.00 | 160.00 | 272,700 |
| 2024-08-29 | 165.00 | 166.00 | 156.00 | 157.00 | 157.00 | 1,610,000 |
| 2024-08-28 | 162.00 | 169.00 | 161.00 | 165.00 | 165.00 | 651,100 |
| 2024-08-27 | 164.00 | 167.00 | 160.00 | 161.00 | 161.00 | 1,055,600 |
| 2024-08-26 | 162.00 | 168.00 | 159.00 | 165.00 | 165.00 | 1,416,800 |
| 2024-08-23 | 161.00 | 164.00 | 158.00 | 162.00 | 162.00 | 832,400 |
| 2024-08-22 | 164.00 | 165.00 | 156.00 | 162.00 | 162.00 | 2,222,600 |
| 2024-08-21 | 160.00 | 186.00 | 155.00 | 164.00 | 164.00 | 20,365,200 |
| 2024-08-20 | 150.00 | 154.00 | 149.00 | 154.00 | 154.00 | 123,600 |
| 2024-08-19 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 1,108,500 |
| 2024-08-16 | 150.00 | 152.00 | 147.00 | 152.00 | 152.00 | 231,000 |
| 2024-08-15 | 148.00 | 152.00 | 146.00 | 149.00 | 149.00 | 197,700 |
| 2024-08-14 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 45,100 |
| 2024-08-13 | 147.00 | 151.00 | 146.00 | 149.00 | 149.00 | 274,700 |
| 2024-08-12 | 152.00 | 152.00 | 147.00 | 148.00 | 148.00 | 14,600 |
| 2024-08-09 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 83,800 |
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.