PT Greenwood Sejahtera Tbk (IDX:GWSA)
Indonesia
· Delayed Price · Currency is IDR 159.00
+8.00 (5.30%)
Apr 29, 2026, 10:20 AM WIB
IDX:GWSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.00 | 156.00 | 150.00 | 152.00 | - | - | 101,000 |
| 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 |
| 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 |