PT Greenwood Sejahtera Tbk (IDX:GWSA)
Indonesia · Delayed Price · Currency is IDR 158.00
+6.00 (3.95%)
At close: Dec 30, 2025
IDX:GWSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 154.00 | 158.00 | 152.00 | 158.00 | 158.00 | 3.95% | 1,119,500 |
| Dec 29, 2025 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 653,600 |
| Dec 24, 2025 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 0.65% | 1,690,100 |
| Dec 23, 2025 | 152.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.66% | 1,252,800 |
| Dec 22, 2025 | 153.00 | 154.00 | 150.00 | 152.00 | 152.00 | 0.66% | 2,352,500 |
| Dec 19, 2025 | 154.00 | 154.00 | 148.00 | 151.00 | 151.00 | -1.31% | 1,232,600 |
| Dec 18, 2025 | 151.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1.32% | 2,932,800 |
| Dec 17, 2025 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.03% | 991,900 |
| Dec 16, 2025 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 1,981,500 |
| Dec 15, 2025 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | -2.60% | 1,568,100 |
| Dec 12, 2025 | 150.00 | 154.00 | 146.00 | 154.00 | 154.00 | 3.36% | 1,696,300 |
| Dec 11, 2025 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | -0.67% | 2,714,400 |
| Dec 10, 2025 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.66% | 2,013,900 |
| Dec 9, 2025 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | - | 5,934,700 |
| Dec 8, 2025 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | -1.95% | 1,071,400 |
| Dec 5, 2025 | 149.00 | 155.00 | 147.00 | 154.00 | 154.00 | 3.36% | 5,772,100 |
| Dec 4, 2025 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | - | 1,320,300 |
| Dec 3, 2025 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 0.68% | 1,270,000 |
| Dec 2, 2025 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -2.63% | 930,500 |
| Dec 1, 2025 | 151.00 | 153.00 | 148.00 | 152.00 | 152.00 | 0.66% | 994,100 |
| Nov 28, 2025 | 151.00 | 154.00 | 147.00 | 151.00 | 151.00 | 2.03% | 1,258,600 |
| Nov 27, 2025 | 154.00 | 154.00 | 147.00 | 148.00 | 148.00 | -0.67% | 1,033,600 |
| Nov 26, 2025 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | - | 806,900 |
| Nov 25, 2025 | 155.00 | 155.00 | 148.00 | 149.00 | 149.00 | -3.87% | 1,194,700 |
| Nov 24, 2025 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | 0.65% | 749,300 |
| Nov 21, 2025 | 159.00 | 159.00 | 152.00 | 154.00 | 154.00 | -3.75% | 4,587,700 |
| Nov 20, 2025 | 162.00 | 162.00 | 154.00 | 160.00 | 160.00 | -1.84% | 4,112,400 |
| Nov 19, 2025 | 166.00 | 170.00 | 156.00 | 163.00 | 163.00 | -1.21% | 12,604,000 |
| Nov 18, 2025 | 148.00 | 166.00 | 147.00 | 165.00 | 165.00 | 10.74% | 5,483,700 |
| Nov 17, 2025 | 147.00 | 151.00 | 146.00 | 149.00 | 149.00 | 1.36% | 455,100 |
| Nov 14, 2025 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -1.34% | 143,100 |
| Nov 13, 2025 | 146.00 | 157.00 | 145.00 | 149.00 | 149.00 | 2.05% | 725,500 |
| Nov 12, 2025 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 575,800 |
| Nov 11, 2025 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 121,000 |
| Nov 10, 2025 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2.07% | 490,200 |
| Nov 7, 2025 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | - | 285,200 |
| Nov 6, 2025 | 148.00 | 152.00 | 143.00 | 145.00 | 145.00 | - | 969,200 |
| Nov 5, 2025 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | - | 310,300 |
| Nov 4, 2025 | 149.00 | 152.00 | 141.00 | 145.00 | 145.00 | -1.36% | 334,600 |
| Nov 3, 2025 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | - | 252,200 |
| Oct 31, 2025 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 1.38% | 354,700 |
| Oct 30, 2025 | 149.00 | 149.00 | 142.00 | 145.00 | 145.00 | 2.11% | 247,100 |
| Oct 29, 2025 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | -2.07% | 126,800 |
| Oct 28, 2025 | 143.00 | 155.00 | 142.00 | 145.00 | 145.00 | 3.57% | 1,237,100 |
| Oct 27, 2025 | 137.00 | 144.00 | 137.00 | 140.00 | 140.00 | -2.10% | 174,200 |
| Oct 24, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 2.14% | 18,600 |
| Oct 23, 2025 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 141,600 |
| Oct 22, 2025 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 318,900 |
| Oct 21, 2025 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | - | 31,400 |
| Oct 20, 2025 | 138.00 | 140.00 | 130.00 | 140.00 | 140.00 | 1.45% | 183,300 |