Price History - GWSA

Kembali ke Company
Ticker: GWSA
Company: PT Greenwood Sejahtera Tbk
Date Open High Low Close Volume Value
26-Oct-2022 160.00 160.00 157.00 159.00 174,100 0
25-Oct-2022 160.00 160.00 156.00 158.00 36,900 0
24-Oct-2022 158.00 159.00 156.00 156.00 112,100 0
21-Oct-2022 159.00 159.00 155.00 158.00 478,300 0
20-Oct-2022 158.00 158.00 154.00 158.00 120,600 0
19-Oct-2022 156.00 158.00 153.00 157.00 21,200 0
18-Oct-2022 156.00 156.00 153.00 156.00 12,200 0
17-Oct-2022 157.00 157.00 150.00 152.00 141,900 0
14-Oct-2022 160.00 160.00 154.00 157.00 423,200 0
13-Oct-2022 157.00 160.00 155.00 157.00 38,500 0
12-Oct-2022 158.00 162.00 155.00 155.00 99,700 0
11-Oct-2022 156.00 162.00 153.00 158.00 711,300 0
10-Oct-2022 163.00 163.00 157.00 157.00 104,000 0
07-Oct-2022 160.00 160.00 160.00 160.00 64,100 0
06-Oct-2022 160.00 163.00 159.00 160.00 371,700 0
05-Oct-2022 157.00 161.00 153.00 160.00 472,800 0
04-Oct-2022 156.00 160.00 156.00 157.00 183,000 0
03-Oct-2022 161.00 161.00 154.00 155.00 637,000 0
30-Sep-2022 156.00 161.00 154.00 159.00 172,000 0
29-Sep-2022 157.00 160.00 156.00 159.00 370,500 0
28-Sep-2022 166.00 169.00 158.00 158.00 957,300 0
27-Sep-2022 165.00 169.00 160.00 166.00 289,100 0
26-Sep-2022 172.00 172.00 160.00 165.00 948,300 0
23-Sep-2022 173.00 174.00 165.00 172.00 1,902,700 0
22-Sep-2022 175.00 175.00 169.00 173.00 1,464,500 0
21-Sep-2022 180.00 181.00 171.00 175.00 544,800 0
20-Sep-2022 169.00 179.00 169.00 178.00 1,092,300 0
19-Sep-2022 169.00 171.00 168.00 169.00 1,802,900 0
16-Sep-2022 177.00 177.00 169.00 171.00 688,100 0
15-Sep-2022 181.00 182.00 168.00 177.00 598,200 0
14-Sep-2022 180.00 184.00 177.00 178.00 461,300 0
13-Sep-2022 174.00 185.00 174.00 180.00 1,088,300 0
12-Sep-2022 170.00 174.00 168.00 174.00 1,538,200 0
09-Sep-2022 161.00 169.00 161.00 169.00 1,313,500 0
08-Sep-2022 162.00 164.00 159.00 160.00 345,400 0
07-Sep-2022 164.00 164.00 160.00 162.00 233,100 0
06-Sep-2022 158.00 168.00 158.00 164.00 720,900 0
05-Sep-2022 158.00 158.00 154.00 158.00 1,203,200 0
02-Sep-2022 158.00 158.00 156.00 158.00 46,500 0
01-Sep-2022 158.00 159.00 157.00 158.00 205,800 0
31-Aug-2022 160.00 160.00 155.00 157.00 249,900 0
30-Aug-2022 157.00 160.00 156.00 158.00 31,400 0
29-Aug-2022 159.00 159.00 155.00 157.00 155,600 0
26-Aug-2022 158.00 161.00 155.00 160.00 207,900 0
25-Aug-2022 159.00 160.00 156.00 158.00 1,657,400 0
24-Aug-2022 159.00 163.00 156.00 156.00 1,166,500 0
23-Aug-2022 158.00 161.00 155.00 159.00 197,200 0
22-Aug-2022 165.00 166.00 158.00 158.00 207,900 0
19-Aug-2022 160.00 165.00 159.00 164.00 901,800 0
18-Aug-2022 157.00 160.00 156.00 160.00 587,900 0
16-Aug-2022 157.00 158.00 155.00 157.00 408,300 0
15-Aug-2022 155.00 158.00 155.00 157.00 451,600 0
12-Aug-2022 158.00 159.00 155.00 155.00 1,673,600 0
11-Aug-2022 157.00 158.00 155.00 158.00 446,900 0
10-Aug-2022 157.00 158.00 154.00 157.00 329,400 0
09-Aug-2022 156.00 159.00 156.00 157.00 50,300 0
08-Aug-2022 157.00 158.00 155.00 156.00 379,200 0
05-Aug-2022 155.00 158.00 155.00 157.00 622,500 0
04-Aug-2022 154.00 157.00 154.00 155.00 218,900 0
03-Aug-2022 159.00 160.00 152.00 154.00 547,100 0
02-Aug-2022 157.00 160.00 157.00 158.00 122,700 0
01-Aug-2022 159.00 160.00 155.00 157.00 193,800 0
29-Jul-2022 157.00 159.00 155.00 158.00 1,537,400 0
28-Jul-2022 156.00 159.00 155.00 157.00 86,200 0
27-Jul-2022 155.00 156.00 153.00 155.00 368,300 0
26-Jul-2022 156.00 156.00 153.00 155.00 54,600 0
25-Jul-2022 155.00 155.00 154.00 155.00 5,300 0
22-Jul-2022 155.00 156.00 153.00 154.00 207,100 0
21-Jul-2022 156.00 157.00 154.00 156.00 246,200 0
20-Jul-2022 157.00 158.00 150.00 156.00 288,900 0
19-Jul-2022 156.00 158.00 151.00 156.00 732,700 0
18-Jul-2022 156.00 157.00 150.00 155.00 148,900 0
15-Jul-2022 155.00 155.00 153.00 155.00 141,700 0
14-Jul-2022 153.00 155.00 153.00 155.00 35,100 0
13-Jul-2022 153.00 155.00 153.00 153.00 60,200 0
12-Jul-2022 152.00 156.00 152.00 153.00 10,800 0
11-Jul-2022 152.00 152.00 150.00 152.00 104,400 0
08-Jul-2022 152.00 154.00 152.00 152.00 56,000 0
07-Jul-2022 152.00 153.00 151.00 152.00 19,200 0
06-Jul-2022 155.00 156.00 148.00 153.00 493,300 0
05-Jul-2022 153.00 155.00 153.00 154.00 802,400 0
04-Jul-2022 156.00 163.00 150.00 153.00 494,100 0
01-Jul-2022 162.00 162.00 154.00 156.00 264,300 0
30-Jun-2022 161.00 164.00 161.00 161.00 309,000 0
29-Jun-2022 162.00 162.00 157.00 161.00 445,900 0
28-Jun-2022 160.00 165.00 158.00 162.00 717,400 0
27-Jun-2022 161.00 162.00 158.00 160.00 428,200 0
24-Jun-2022 154.00 161.00 154.00 158.00 440,900 0
23-Jun-2022 158.00 158.00 156.00 156.00 26,600 0
22-Jun-2022 159.00 160.00 155.00 157.00 131,300 0
21-Jun-2022 152.00 159.00 152.00 158.00 214,900 0
20-Jun-2022 152.00 153.00 151.00 151.00 151,300 0
17-Jun-2022 157.00 160.00 150.00 151.00 1,090,600 0
16-Jun-2022 157.00 160.00 155.00 158.00 459,300 0
15-Jun-2022 155.00 159.00 154.00 156.00 556,400 0
14-Jun-2022 153.00 160.00 153.00 154.00 595,000 0
13-Jun-2022 153.00 167.00 151.00 153.00 2,568,700 0
10-Jun-2022 151.00 153.00 150.00 152.00 219,000 0
09-Jun-2022 149.00 151.00 149.00 151.00 158,400 0
08-Jun-2022 151.00 152.00 149.00 151.00 249,200 0