PT Greenwood Sejahtera Tbk(ID:GWSA)
Rp127.00-1.00 (-0.78%)
ID:GWSA
PT Greenwood Sejahtera Tbk historical prices
Rp127.00
At close:-1.00 (-0.78%)
PT Greenwood Sejahtera Tbk (GWSA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 129.00 | 130.00 | 124.00 | 127.00 | 127.00 | -0.78% | 320,200 | 0.08 |
| Nov 10, 2026 | 123.00 | 132.00 | 123.00 | 128.00 | 128.00 | +4.92% | 1,357,300 | 0.34 |
| Nov 09, 2026 | 123.00 | 128.00 | 121.00 | 123.00 | 123.00 | +0.82% | 226,900 | 0.06 |
| Nov 06, 2026 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | +1.67% | 262,800 | 0.06 |
| Nov 05, 2026 | 123.00 | 123.00 | 117.00 | 120.00 | 120.00 | -1.64% | 325,500 | 0.08 |
| Nov 04, 2026 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | +0.83% | 268,500 | 0.06 |
| Nov 03, 2026 | 129.00 | 129.00 | 118.00 | 121.00 | 121.00 | -3.20% | 350,200 | 0.08 |
| Nov 02, 2026 | 123.00 | 128.00 | 121.00 | 125.00 | 125.00 | +2.46% | 171,900 | 0.04 |
| Oct 30, 2026 | 123.00 | 130.00 | 118.00 | 122.00 | 122.00 | -1.61% | 434,900 | 0.10 |
| Oct 29, 2026 | 131.00 | 139.00 | 124.00 | 124.00 | 124.00 | -4.62% | 720,400 | 0.17 |
| Oct 28, 2026 | 134.00 | 137.00 | 130.00 | 130.00 | 130.00 | -2.99% | 190,000 | 0.04 |
| Oct 27, 2026 | 139.00 | 139.00 | 129.00 | 134.00 | 134.00 | -2.90% | 242,700 | 0.06 |
| Oct 26, 2026 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.00% | 143,900 | 0.03 |
| Oct 23, 2026 | 130.00 | 140.00 | 130.00 | 138.00 | 138.00 | +6.15% | 513,500 | 0.12 |
| Oct 22, 2026 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 0.00% | 267,300 | 0.06 |
| Oct 21, 2026 | 131.00 | 131.00 | 124.00 | 130.00 | 130.00 | +0.78% | 1,081,700 | 0.25 |
| Oct 20, 2026 | 129.00 | 135.00 | 117.00 | 129.00 | 129.00 | +3.20% | 267,400 | 0.06 |
| Oct 19, 2026 | 122.00 | 135.00 | 117.00 | 125.00 | 125.00 | 0.00% | 1,265,300 | 0.29 |
| Oct 16, 2026 | 146.00 | 146.00 | 125.00 | 125.00 | 125.00 | -14.97% | 2,260,500 | 0.51 |
| Oct 15, 2026 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | -3.29% | 591,600 | 0.13 |
| Oct 14, 2026 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | -0.65% | 724,600 | 0.16 |
| Oct 13, 2026 | 152.00 | 154.00 | 147.00 | 153.00 | 153.00 | +0.66% | 660,400 | 0.15 |
| Oct 12, 2026 | 166.00 | 167.00 | 148.00 | 152.00 | 152.00 | -8.43% | 3,487,800 | 0.79 |
| Oct 09, 2026 | 164.00 | 168.00 | 159.00 | 166.00 | 166.00 | +3.11% | 9,030,000 | 2.11 |
| Oct 08, 2026 | 151.00 | 165.00 | 151.00 | 161.00 | 161.00 | +6.62% | 10,573,900 | 2.57 |
| Oct 07, 2026 | 149.00 | 157.00 | 147.00 | 151.00 | 151.00 | +1.34% | 2,123,000 | 0.51 |
| Oct 06, 2026 | 145.00 | 150.00 | 144.00 | 149.00 | 149.00 | +2.76% | 845,500 | 0.20 |
| Oct 05, 2026 | 149.00 | 149.00 | 141.00 | 145.00 | 145.00 | 0.00% | 1,005,800 | 0.24 |
| Oct 02, 2026 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 0.00% | 668,900 | 0.16 |
| Oct 01, 2026 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | -2.03% | 1,608,900 | 0.39 |
| Sep 30, 2026 | 148.00 | 151.00 | 145.00 | 148.00 | 148.00 | +2.07% | 965,300 | 0.23 |
| Sep 29, 2026 | 155.00 | 155.00 | 142.00 | 145.00 | 145.00 | -5.23% | 1,940,300 | 0.47 |
| Sep 28, 2026 | 157.00 | 161.00 | 150.00 | 153.00 | 153.00 | -3.16% | 3,056,900 | 0.75 |
| Sep 25, 2026 | 185.00 | 185.00 | 157.00 | 158.00 | 158.00 | -14.13% | 34,746,000 | 9.92 |
| Sep 24, 2026 | 174.00 | 187.00 | 174.00 | 184.00 | 184.00 | +5.75% | 57,824,500 | 22.26 |
| Sep 23, 2026 | 165.00 | 182.00 | 163.00 | 174.00 | 174.00 | +5.45% | 15,483,000 | 6.54 |
| Sep 22, 2026 | 168.00 | 169.00 | 163.00 | 165.00 | 165.00 | -1.20% | 1,316,200 | 0.55 |
| Sep 21, 2026 | 159.00 | 167.00 | 152.00 | 167.00 | 167.00 | +5.70% | 3,274,300 | 1.38 |
| Sep 18, 2026 | 155.00 | 164.00 | 150.00 | 158.00 | 158.00 | +1.94% | 2,572,100 | 1.07 |
| Sep 17, 2026 | 156.00 | 156.00 | 151.00 | 155.00 | 155.00 | -0.64% | 335,600 | 0.14 |
| Sep 16, 2026 | 158.00 | 160.00 | 155.00 | 156.00 | 156.00 | -1.89% | 1,086,900 | 0.45 |
| Sep 15, 2026 | 163.00 | 163.00 | 157.00 | 159.00 | 159.00 | -2.45% | 450,200 | 0.19 |
| Sep 14, 2026 | 165.00 | 167.00 | 156.00 | 163.00 | 163.00 | -2.40% | 2,271,100 | 0.95 |
| Sep 11, 2026 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | -2.91% | 929,400 | 0.39 |
| Sep 10, 2026 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | -0.58% | 1,360,600 | 0.57 |
| Sep 09, 2026 | 171.00 | 174.00 | 170.00 | 173.00 | 173.00 | +1.76% | 1,046,300 | 0.44 |
| Sep 08, 2026 | 168.00 | 174.00 | 168.00 | 170.00 | 170.00 | -1.73% | 1,013,400 | 0.43 |
| Sep 07, 2026 | 179.00 | 179.00 | 171.00 | 173.00 | 173.00 | -0.57% | 790,600 | 0.33 |
| Sep 04, 2026 | 169.00 | 177.00 | 167.00 | 174.00 | 174.00 | +3.57% | 4,303,400 | 1.83 |
| Sep 03, 2026 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.18% | 721,900 | 0.31 |
