PT Greenwood Sejahtera Tbk (IDX:GWSA)
Indonesia
· Delayed Price · Currency is IDR 154.00
+5.00 (3.36%)
At close: Dec 5, 2025
IDX:GWSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.00 | 155.00 | 147.00 | 154.00 | - | 3.36% | 5,782,200 |
| 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 |
| Oct 17, 2025 | 138.00 | 143.00 | 138.00 | 138.00 | 138.00 | -1.43% | 115,000 |
| Oct 16, 2025 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | - | 867,300 |
| Oct 15, 2025 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | -0.71% | 612,600 |
| Oct 14, 2025 | 140.00 | 144.00 | 139.00 | 141.00 | 141.00 | 0.71% | 437,200 |
| Oct 13, 2025 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | -2.10% | 433,600 |
| Oct 10, 2025 | 145.00 | 145.00 | 139.00 | 143.00 | 143.00 | -1.38% | 1,645,100 |
| Oct 9, 2025 | 151.00 | 151.00 | 143.00 | 145.00 | 145.00 | -5.23% | 3,266,900 |
| Oct 8, 2025 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | -1.29% | 489,700 |
| Oct 7, 2025 | 153.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1.97% | 1,369,900 |
| Oct 6, 2025 | 153.00 | 155.00 | 150.00 | 152.00 | 152.00 | - | 400,600 |
| Oct 3, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.30% | 128,700 |
| Oct 2, 2025 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | -0.65% | 256,400 |
| Oct 1, 2025 | 157.00 | 157.00 | 152.00 | 155.00 | 155.00 | 1.31% | 437,500 |
| Sep 30, 2025 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | - | 1,004,500 |
| Sep 29, 2025 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | -1.29% | 734,700 |
| Sep 26, 2025 | 156.00 | 156.00 | 150.00 | 155.00 | 155.00 | 0.65% | 873,100 |
| Sep 25, 2025 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | -0.65% | 149,700 |
| Sep 24, 2025 | 157.00 | 157.00 | 153.00 | 155.00 | 155.00 | -1.27% | 670,700 |
| Sep 23, 2025 | 154.00 | 158.00 | 154.00 | 157.00 | 157.00 | 1.95% | 160,400 |
| Sep 22, 2025 | 159.00 | 160.00 | 153.00 | 154.00 | 154.00 | -0.65% | 349,600 |
| Sep 19, 2025 | 155.00 | 158.00 | 155.00 | 155.00 | 155.00 | -0.64% | 278,800 |
| Sep 18, 2025 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 329,700 |
| Sep 17, 2025 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 0.65% | 694,000 |
| Sep 16, 2025 | 160.00 | 160.00 | 153.00 | 155.00 | 155.00 | -1.27% | 371,100 |
| Sep 15, 2025 | 155.00 | 164.00 | 153.00 | 157.00 | 157.00 | 1.95% | 1,943,400 |
| Sep 12, 2025 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.65% | 495,100 |
| Sep 11, 2025 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | - | 141,200 |
| Sep 10, 2025 | 152.00 | 154.00 | 148.00 | 153.00 | 153.00 | 0.66% | 199,800 |
| Sep 9, 2025 | 153.00 | 153.00 | 147.00 | 152.00 | 152.00 | -0.65% | 616,800 |
| Sep 8, 2025 | 156.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.29% | 295,100 |
| Sep 4, 2025 | 154.00 | 155.00 | 150.00 | 155.00 | 155.00 | 0.65% | 429,900 |
| Sep 3, 2025 | 154.00 | 155.00 | 150.00 | 154.00 | 154.00 | - | 883,900 |
| Sep 2, 2025 | 154.00 | 157.00 | 154.00 | 154.00 | 154.00 | 0.65% | 110,200 |
| Sep 1, 2025 | 150.00 | 153.00 | 144.00 | 153.00 | 153.00 | -0.65% | 1,779,800 |
| Aug 29, 2025 | 153.00 | 155.00 | 151.00 | 154.00 | 154.00 | -0.65% | 1,532,900 |
| Aug 28, 2025 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | -1.27% | 173,300 |
| Aug 27, 2025 | 154.00 | 157.00 | 153.00 | 157.00 | 157.00 | 2.61% | 285,800 |
| Aug 26, 2025 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | -3.16% | 71,500 |
| Aug 25, 2025 | 156.00 | 158.00 | 152.00 | 158.00 | 158.00 | 1.28% | 514,700 |
| Aug 22, 2025 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | -0.64% | 376,900 |
| Aug 21, 2025 | 151.00 | 157.00 | 150.00 | 157.00 | 157.00 | 3.29% | 762,400 |
| Aug 20, 2025 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | -1.30% | 1,243,600 |
| Aug 19, 2025 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | -2.53% | 644,300 |
| Aug 15, 2025 | 156.00 | 158.00 | 151.00 | 158.00 | 158.00 | 1.28% | 997,600 |
| Aug 14, 2025 | 157.00 | 157.00 | 152.00 | 156.00 | 156.00 | -0.64% | 832,600 |
| Aug 13, 2025 | 157.00 | 158.00 | 148.00 | 157.00 | 157.00 | - | 1,479,400 |
| Aug 12, 2025 | 159.00 | 160.00 | 148.00 | 157.00 | 157.00 | -1.26% | 1,448,300 |
| Aug 11, 2025 | 155.00 | 160.00 | 152.00 | 159.00 | 159.00 | 3.25% | 4,726,700 |
| Aug 8, 2025 | 140.00 | 159.00 | 140.00 | 154.00 | 154.00 | 10.00% | 6,453,900 |
| Aug 7, 2025 | 135.00 | 143.00 | 135.00 | 140.00 | 140.00 | 2.94% | 2,436,100 |
| Aug 6, 2025 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 2.26% | 785,200 |
| Aug 5, 2025 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 1,139,800 |
| Aug 4, 2025 | 129.00 | 133.00 | 127.00 | 133.00 | 133.00 | 4.72% | 1,010,800 |
| Aug 1, 2025 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | -0.78% | 696,100 |
| Jul 31, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | -0.78% | 617,400 |
| Jul 30, 2025 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1.57% | 420,100 |
| Jul 29, 2025 | 124.00 | 128.00 | 123.00 | 127.00 | 127.00 | 2.42% | 1,510,200 |
| Jul 28, 2025 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | - | 573,500 |
| Jul 25, 2025 | 124.00 | 130.00 | 124.00 | 124.00 | 124.00 | - | 582,500 |
| Jul 24, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 48,700 |
| Jul 23, 2025 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 187,000 |
| Jul 22, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 339,300 |
| Jul 21, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | 518,600 |
| Jul 18, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -1.59% | 10,600 |
| Jul 17, 2025 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 0.80% | 78,800 |