PT Greenwood Sejahtera Tbk (IDX:GWSA)
Indonesia · Delayed Price · Currency is IDR 165.00
-2.00 (-1.20%)
Sep 22, 2026, 4:13 PM WIB
IDX:GWSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 168.00 | 169.00 | 164.00 | 165.00 | - | -1.20% | 603,500 |
| Sep 21, 2026 | 159.00 | 167.00 | 152.00 | 167.00 | 167.00 | 5.70% | 3,274,300 |
| Sep 18, 2026 | 155.00 | 164.00 | 150.00 | 158.00 | 158.00 | 1.94% | 2,572,100 |
| Sep 17, 2026 | 156.00 | 156.00 | 151.00 | 155.00 | 155.00 | -0.64% | 335,600 |
| Sep 16, 2026 | 158.00 | 160.00 | 155.00 | 156.00 | 156.00 | -1.89% | 1,086,900 |
| Sep 15, 2026 | 163.00 | 163.00 | 157.00 | 159.00 | 159.00 | -2.45% | 450,200 |
| Sep 14, 2026 | 165.00 | 167.00 | 156.00 | 163.00 | 163.00 | -2.40% | 2,271,100 |
| Sep 11, 2026 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | -2.91% | 929,400 |
| Sep 10, 2026 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | -0.58% | 1,360,600 |
| Sep 9, 2026 | 171.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1.76% | 1,046,300 |
| Sep 8, 2026 | 168.00 | 174.00 | 168.00 | 170.00 | 170.00 | -1.73% | 1,013,400 |
| Sep 7, 2026 | 179.00 | 179.00 | 171.00 | 173.00 | 173.00 | -0.57% | 790,600 |
| Sep 4, 2026 | 169.00 | 177.00 | 167.00 | 174.00 | 174.00 | 3.57% | 4,303,400 |
| Sep 3, 2026 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.18% | 721,900 |
| Sep 2, 2026 | 169.00 | 180.00 | 168.00 | 170.00 | 170.00 | 0.59% | 8,669,100 |
| Sep 1, 2026 | 172.00 | 172.00 | 166.00 | 169.00 | 169.00 | -1.17% | 1,613,800 |
| Aug 31, 2026 | 172.00 | 176.00 | 170.00 | 171.00 | 171.00 | -0.58% | 3,734,100 |
| Aug 28, 2026 | 175.00 | 177.00 | 169.00 | 172.00 | 172.00 | -1.71% | 3,104,700 |
| Aug 27, 2026 | 168.00 | 184.00 | 168.00 | 175.00 | 175.00 | 4.17% | 12,403,800 |
| Aug 26, 2026 | 165.00 | 178.00 | 160.00 | 168.00 | 168.00 | - | 19,346,800 |
| Aug 24, 2026 | 160.00 | 168.00 | 150.00 | 168.00 | 168.00 | 7.01% | 16,930,400 |
| Aug 21, 2026 | 151.00 | 160.00 | 150.00 | 157.00 | 157.00 | 3.97% | 4,728,800 |
| Aug 20, 2026 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 3.42% | 2,951,300 |
| Aug 19, 2026 | 142.00 | 149.00 | 141.00 | 146.00 | 146.00 | 2.82% | 2,372,500 |
| Aug 18, 2026 | 138.00 | 145.00 | 137.00 | 142.00 | 142.00 | 2.90% | 2,007,600 |
| Aug 14, 2026 | 138.00 | 142.00 | 136.00 | 138.00 | 138.00 | -0.72% | 371,700 |
| Aug 13, 2026 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -0.71% | 503,700 |
| Aug 12, 2026 | 138.00 | 142.00 | 136.00 | 140.00 | 140.00 | 1.45% | 860,500 |
| Aug 11, 2026 | 143.00 | 145.00 | 138.00 | 138.00 | 138.00 | -2.82% | 1,909,200 |
| Aug 10, 2026 | 135.00 | 148.00 | 133.00 | 142.00 | 142.00 | 5.19% | 6,076,500 |
| Aug 7, 2026 | 134.00 | 139.00 | 134.00 | 135.00 | 135.00 | - | 524,100 |
| Aug 6, 2026 | 137.00 | 141.00 | 134.00 | 135.00 | 135.00 | -1.46% | 2,042,400 |
| Aug 5, 2026 | 133.00 | 140.00 | 132.00 | 137.00 | 137.00 | 3.01% | 2,242,900 |
| Aug 4, 2026 | 130.00 | 135.00 | 129.00 | 133.00 | 133.00 | 3.10% | 1,700,700 |
| Aug 3, 2026 | 130.00 | 134.00 | 127.00 | 129.00 | 129.00 | -0.77% | 1,051,300 |
| Jul 31, 2026 | 127.00 | 131.00 | 124.00 | 130.00 | 130.00 | 4.00% | 603,400 |
| Jul 30, 2026 | 126.00 | 133.00 | 124.00 | 125.00 | 125.00 | -0.79% | 1,136,600 |
| Jul 29, 2026 | 124.00 | 137.00 | 120.00 | 126.00 | 126.00 | 2.44% | 8,324,700 |
| Jul 28, 2026 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | -0.81% | 183,800 |
| Jul 27, 2026 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | - | 689,700 |
| Jul 24, 2026 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | -3.88% | 651,600 |
| Jul 23, 2026 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | -0.77% | 700,500 |
| Jul 22, 2026 | 137.00 | 137.00 | 129.00 | 130.00 | 130.00 | -1.52% | 1,595,200 |
| Jul 21, 2026 | 122.00 | 136.00 | 120.00 | 132.00 | 132.00 | 8.20% | 4,040,700 |
| Jul 20, 2026 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 0.83% | 374,700 |
| Jul 17, 2026 | 121.00 | 124.00 | 118.00 | 121.00 | 121.00 | - | 642,800 |
| Jul 16, 2026 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 1.68% | 843,800 |
| Jul 15, 2026 | 118.00 | 125.00 | 118.00 | 119.00 | 119.00 | 0.85% | 1,582,500 |
| Jul 14, 2026 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1.72% | 814,400 |
| Jul 13, 2026 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 0.87% | 439,700 |