PT Greenwood Sejahtera Tbk (IDX:GWSA)
Indonesia · Delayed Price · Currency is IDR 129.00
-2.00 (-1.53%)
May 22, 2026, 4:00 PM WIB
IDX:GWSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 128.00 | 133.00 | 127.00 | 129.00 | 129.00 | -1.53% | 333,200 |
| May 21, 2026 | 134.00 | 135.00 | 129.00 | 131.00 | 131.00 | -2.24% | 1,513,300 |
| May 20, 2026 | 135.00 | 137.00 | 132.00 | 134.00 | 134.00 | -0.74% | 1,177,100 |
| May 19, 2026 | 140.00 | 140.00 | 134.00 | 135.00 | 135.00 | -2.88% | 1,212,700 |
| May 18, 2026 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | -0.71% | 845,400 |
| May 13, 2026 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | -1.41% | 616,300 |
| May 12, 2026 | 150.00 | 154.00 | 136.00 | 142.00 | 142.00 | -5.33% | 10,726,200 |
| May 11, 2026 | 152.00 | 155.00 | 149.00 | 150.00 | 150.00 | -2.60% | 395,800 |
| May 8, 2026 | 158.00 | 158.00 | 151.00 | 154.00 | 154.00 | -1.28% | 1,024,200 |
| May 7, 2026 | 155.00 | 162.00 | 152.00 | 156.00 | 156.00 | 2.63% | 4,711,400 |
| May 6, 2026 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 0.66% | 1,077,300 |
| May 5, 2026 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 0.67% | 646,600 |
| May 4, 2026 | 152.00 | 154.00 | 145.00 | 150.00 | 150.00 | -0.66% | 1,351,800 |
| Apr 30, 2026 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | -3.21% | 1,036,300 |
| Apr 29, 2026 | 151.00 | 172.00 | 150.00 | 156.00 | 156.00 | 3.31% | 4,384,800 |
| Apr 28, 2026 | 155.00 | 156.00 | 150.00 | 151.00 | 151.00 | -0.66% | 448,000 |
| Apr 27, 2026 | 152.00 | 155.00 | 150.00 | 152.00 | 152.00 | 0.66% | 638,500 |
| Apr 24, 2026 | 159.00 | 160.00 | 151.00 | 151.00 | 151.00 | -3.82% | 633,400 |
| Apr 23, 2026 | 159.00 | 162.00 | 155.00 | 157.00 | 157.00 | -1.26% | 1,477,300 |
| Apr 22, 2026 | 159.00 | 165.00 | 158.00 | 159.00 | 159.00 | -0.63% | 738,400 |
| Apr 21, 2026 | 162.00 | 164.00 | 158.00 | 160.00 | 160.00 | -1.23% | 1,272,400 |
| Apr 20, 2026 | 155.00 | 171.00 | 153.00 | 162.00 | 162.00 | 5.19% | 4,762,900 |
| Apr 17, 2026 | 156.00 | 160.00 | 151.00 | 154.00 | 154.00 | -0.65% | 885,300 |
| Apr 16, 2026 | 157.00 | 160.00 | 140.00 | 155.00 | 155.00 | -1.27% | 5,947,800 |
| Apr 15, 2026 | 150.00 | 176.00 | 150.00 | 157.00 | 157.00 | 5.37% | 10,503,700 |
| Apr 14, 2026 | 151.00 | 152.00 | 147.00 | 149.00 | 149.00 | 0.68% | 633,200 |
| Apr 13, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 355,800 |
| Apr 10, 2026 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | - | 747,900 |
| Apr 9, 2026 | 145.00 | 151.00 | 143.00 | 150.00 | 150.00 | 5.63% | 520,100 |
| Apr 8, 2026 | 139.00 | 145.00 | 139.00 | 142.00 | 142.00 | 2.90% | 496,500 |
| Apr 7, 2026 | 138.00 | 141.00 | 138.00 | 138.00 | 138.00 | - | 233,200 |
| Apr 6, 2026 | 139.00 | 147.00 | 133.00 | 138.00 | 138.00 | -0.72% | 1,438,100 |
| Apr 2, 2026 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | -2.11% | 761,500 |
| Apr 1, 2026 | 143.00 | 149.00 | 140.00 | 142.00 | 142.00 | - | 287,100 |
| Mar 31, 2026 | 139.00 | 152.00 | 139.00 | 142.00 | 142.00 | - | 1,500,400 |
| Mar 30, 2026 | 140.00 | 145.00 | 140.00 | 142.00 | 142.00 | -0.70% | 555,800 |
| Mar 27, 2026 | 150.00 | 150.00 | 135.00 | 143.00 | 143.00 | -4.67% | 1,210,100 |
| Mar 26, 2026 | 143.00 | 156.00 | 141.00 | 150.00 | 150.00 | 4.90% | 911,200 |
| Mar 25, 2026 | 140.00 | 146.00 | 133.00 | 143.00 | 143.00 | 2.14% | 759,100 |
| Mar 17, 2026 | 137.00 | 149.00 | 135.00 | 140.00 | 140.00 | 2.19% | 804,400 |
| Mar 16, 2026 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | -2.14% | 1,828,000 |
| Mar 13, 2026 | 144.00 | 144.00 | 137.00 | 140.00 | 140.00 | -2.78% | 1,409,700 |
| Mar 12, 2026 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | -0.69% | 327,300 |
| Mar 11, 2026 | 149.00 | 153.00 | 143.00 | 145.00 | 145.00 | -2.68% | 1,102,100 |
| Mar 10, 2026 | 149.00 | 159.00 | 146.00 | 149.00 | 149.00 | -1.97% | 736,100 |
| Mar 9, 2026 | 160.00 | 160.00 | 139.00 | 152.00 | 152.00 | -6.75% | 3,912,700 |
| Mar 6, 2026 | 174.00 | 174.00 | 163.00 | 163.00 | 163.00 | -6.32% | 1,235,300 |
| Mar 5, 2026 | 167.00 | 177.00 | 167.00 | 174.00 | 174.00 | 2.35% | 1,965,100 |
| Mar 4, 2026 | 181.00 | 181.00 | 170.00 | 170.00 | 170.00 | -6.08% | 3,200,500 |
| Mar 3, 2026 | 174.00 | 181.00 | 172.00 | 181.00 | 181.00 | 1.12% | 3,157,200 |