PT Greenwood Sejahtera Tbk (IDX:GWSA)
Indonesia · Delayed Price · Currency is IDR 122.00
-2.00 (-1.61%)
Oct 30, 2026, 3:44 PM WIB
IDX:GWSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 123.00 | 130.00 | 118.00 | 122.00 | 122.00 | -1.61% | 434,900 |
| Oct 29, 2026 | 131.00 | 139.00 | 124.00 | 124.00 | 124.00 | -4.62% | 720,400 |
| Oct 28, 2026 | 134.00 | 137.00 | 130.00 | 130.00 | 130.00 | -2.99% | 190,000 |
| Oct 27, 2026 | 139.00 | 139.00 | 129.00 | 134.00 | 134.00 | -2.90% | 242,700 |
| Oct 26, 2026 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 143,900 |
| Oct 23, 2026 | 130.00 | 140.00 | 130.00 | 138.00 | 138.00 | 6.15% | 513,500 |
| Oct 22, 2026 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | - | 267,300 |
| Oct 21, 2026 | 131.00 | 131.00 | 124.00 | 130.00 | 130.00 | 0.78% | 1,081,700 |
| Oct 20, 2026 | 129.00 | 135.00 | 117.00 | 129.00 | 129.00 | 3.20% | 267,400 |
| Oct 19, 2026 | 122.00 | 135.00 | 117.00 | 125.00 | 125.00 | - | 1,265,300 |
| Oct 16, 2026 | 146.00 | 146.00 | 125.00 | 125.00 | 125.00 | -14.97% | 2,260,500 |
| Oct 15, 2026 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | -3.29% | 591,600 |
| Oct 14, 2026 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | -0.65% | 724,600 |
| Oct 13, 2026 | 152.00 | 154.00 | 147.00 | 153.00 | 153.00 | 0.66% | 660,400 |
| Oct 12, 2026 | 166.00 | 167.00 | 148.00 | 152.00 | 152.00 | -8.43% | 3,487,800 |
| Oct 9, 2026 | 164.00 | 168.00 | 159.00 | 166.00 | 166.00 | 3.11% | 9,030,000 |
| Oct 8, 2026 | 151.00 | 165.00 | 151.00 | 161.00 | 161.00 | 6.62% | 10,573,900 |
| Oct 7, 2026 | 149.00 | 157.00 | 147.00 | 151.00 | 151.00 | 1.34% | 2,123,000 |
| Oct 6, 2026 | 145.00 | 150.00 | 144.00 | 149.00 | 149.00 | 2.76% | 845,500 |
| Oct 5, 2026 | 149.00 | 149.00 | 141.00 | 145.00 | 145.00 | - | 1,005,800 |
| Oct 2, 2026 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 593,900 |
| Oct 1, 2026 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | -2.03% | 1,475,300 |
| Sep 30, 2026 | 148.00 | 151.00 | 145.00 | 148.00 | 148.00 | 2.07% | 883,100 |
| Sep 29, 2026 | 155.00 | 155.00 | 142.00 | 145.00 | 145.00 | -5.23% | 1,940,300 |
| Sep 28, 2026 | 157.00 | 161.00 | 150.00 | 153.00 | 153.00 | -3.16% | 3,056,900 |
| Sep 25, 2026 | 185.00 | 185.00 | 157.00 | 158.00 | 158.00 | -14.13% | 34,746,000 |
| Sep 24, 2026 | 174.00 | 187.00 | 174.00 | 184.00 | 184.00 | 5.75% | 57,824,500 |
| Sep 23, 2026 | 165.00 | 182.00 | 163.00 | 174.00 | 174.00 | 5.45% | 15,483,000 |
| Sep 22, 2026 | 168.00 | 169.00 | 163.00 | 165.00 | 165.00 | -1.20% | 1,313,700 |
| 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 |