PT Greenwood Sejahtera Tbk (IDX:GWSA)
Indonesia
· Delayed Price · Currency is IDR 152.00
-11.00 (-6.75%)
At close: Mar 9, 2026
IDX:GWSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 160.00 | 160.00 | 140.00 | 150.00 | - | -7.98% | 3,858,500 |
| 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 |
| Mar 2, 2026 | 187.00 | 187.00 | 175.00 | 179.00 | 179.00 | -6.28% | 5,735,700 |
| Feb 27, 2026 | 191.00 | 195.00 | 184.00 | 191.00 | 191.00 | - | 9,875,600 |
| Feb 26, 2026 | 176.00 | 195.00 | 174.00 | 191.00 | 191.00 | 7.91% | 11,029,100 |
| Feb 25, 2026 | 179.00 | 181.00 | 174.00 | 177.00 | 177.00 | -1.12% | 1,817,100 |
| Feb 24, 2026 | 181.00 | 185.00 | 177.00 | 179.00 | 179.00 | -1.10% | 1,534,800 |
| Feb 23, 2026 | 178.00 | 184.00 | 176.00 | 181.00 | 181.00 | 1.12% | 1,115,500 |
| Feb 20, 2026 | 184.00 | 186.00 | 178.00 | 179.00 | 179.00 | -1.65% | 2,832,200 |
| Feb 19, 2026 | 181.00 | 191.00 | 180.00 | 182.00 | 182.00 | 0.55% | 4,153,100 |
| Feb 18, 2026 | 179.00 | 184.00 | 173.00 | 181.00 | 181.00 | 1.12% | 1,606,100 |
| Feb 13, 2026 | 180.00 | 184.00 | 173.00 | 179.00 | 179.00 | - | 1,760,800 |
| Feb 12, 2026 | 184.00 | 184.00 | 175.00 | 179.00 | 179.00 | -2.72% | 1,357,500 |
| Feb 11, 2026 | 184.00 | 188.00 | 179.00 | 184.00 | 184.00 | 1.10% | 1,084,700 |
| Feb 10, 2026 | 182.00 | 188.00 | 171.00 | 182.00 | 182.00 | 2.82% | 1,654,200 |
| Feb 9, 2026 | 177.00 | 194.00 | 161.00 | 177.00 | 177.00 | 0.57% | 2,840,800 |
| Feb 6, 2026 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | -4.35% | 2,530,600 |
| Feb 5, 2026 | 185.00 | 188.00 | 179.00 | 184.00 | 184.00 | -2.65% | 2,311,400 |
| Feb 4, 2026 | 196.00 | 198.00 | 184.00 | 189.00 | 189.00 | -1.05% | 1,648,500 |
| Feb 3, 2026 | 186.00 | 198.00 | 173.00 | 191.00 | 191.00 | 2.69% | 3,161,700 |
| Feb 2, 2026 | 192.00 | 194.00 | 165.00 | 186.00 | 186.00 | -2.62% | 5,788,900 |
| Jan 30, 2026 | 181.00 | 200.00 | 181.00 | 191.00 | 191.00 | 6.11% | 5,051,600 |
| Jan 29, 2026 | 165.00 | 185.00 | 159.00 | 180.00 | 180.00 | -3.74% | 7,930,300 |
| Jan 28, 2026 | 202.00 | 206.00 | 187.00 | 187.00 | 187.00 | -15.00% | 11,949,400 |
| Jan 27, 2026 | 218.00 | 230.00 | 216.00 | 220.00 | 220.00 | -5.17% | 6,405,400 |
| Jan 26, 2026 | 246.00 | 246.00 | 228.00 | 232.00 | 232.00 | -4.92% | 11,893,200 |
| Jan 23, 2026 | 244.00 | 248.00 | 230.00 | 244.00 | 244.00 | - | 13,768,800 |
| Jan 22, 2026 | 242.00 | 256.00 | 236.00 | 244.00 | 244.00 | 0.83% | 13,473,100 |
| Jan 21, 2026 | 242.00 | 268.00 | 232.00 | 242.00 | 242.00 | 0.83% | 25,701,400 |
| Jan 20, 2026 | 236.00 | 246.00 | 236.00 | 240.00 | 240.00 | 1.69% | 18,230,400 |
| Jan 19, 2026 | 246.00 | 246.00 | 212.00 | 236.00 | 236.00 | -4.07% | 24,586,900 |
| Jan 15, 2026 | 246.00 | 254.00 | 238.00 | 246.00 | 246.00 | -3.15% | 15,305,200 |
| Jan 14, 2026 | 268.00 | 270.00 | 236.00 | 254.00 | 254.00 | - | 36,737,400 |
| Jan 13, 2026 | 246.00 | 286.00 | 226.00 | 254.00 | 254.00 | 8.55% | 59,644,200 |
| Jan 12, 2026 | 208.00 | 266.00 | 206.00 | 234.00 | 234.00 | 17.59% | 97,324,900 |
| Jan 9, 2026 | 183.00 | 208.00 | 178.00 | 199.00 | 199.00 | 13.71% | 22,502,200 |
| Jan 8, 2026 | 164.00 | 186.00 | 163.00 | 175.00 | 175.00 | 5.42% | 8,804,500 |
| Jan 7, 2026 | 156.00 | 166.00 | 150.00 | 166.00 | 166.00 | 6.41% | 8,107,400 |
| Jan 6, 2026 | 153.00 | 158.00 | 148.00 | 156.00 | 156.00 | 1.96% | 3,292,900 |
| Jan 5, 2026 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | -1.29% | 466,000 |
| Jan 2, 2026 | 158.00 | 158.00 | 153.00 | 155.00 | 155.00 | -1.90% | 543,400 |
| 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 |
| 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 |