Price History - GWSA

Kembali ke Company
Ticker: GWSA
Company: PT Greenwood Sejahtera Tbk
Date Open High Low Close Volume Value
28-Aug-2023 168.00 171.00 165.00 168.00 1,044,700 0
25-Aug-2023 168.00 171.00 167.00 168.00 558,200 0
24-Aug-2023 171.00 171.00 168.00 168.00 337,000 0
23-Aug-2023 172.00 172.00 168.00 168.00 760,400 0
22-Aug-2023 171.00 172.00 166.00 171.00 1,864,600 0
21-Aug-2023 177.00 177.00 170.00 171.00 1,976,600 0
18-Aug-2023 180.00 180.00 175.00 177.00 187,100 0
16-Aug-2023 177.00 180.00 175.00 175.00 251,100 0
15-Aug-2023 176.00 179.00 173.00 175.00 626,700 0
14-Aug-2023 172.00 176.00 171.00 172.00 1,051,300 0
11-Aug-2023 174.00 174.00 172.00 172.00 205,200 0
10-Aug-2023 172.00 175.00 170.00 170.00 1,414,100 0
09-Aug-2023 176.00 176.00 170.00 172.00 277,700 0
08-Aug-2023 178.00 178.00 173.00 174.00 357,300 0
07-Aug-2023 176.00 180.00 172.00 172.00 1,199,000 0
04-Aug-2023 178.00 180.00 176.00 176.00 745,100 0
03-Aug-2023 176.00 183.00 171.00 178.00 785,200 0
02-Aug-2023 167.00 190.00 166.00 175.00 2,291,800 0
01-Aug-2023 175.00 175.00 163.00 166.00 4,157,400 0
31-Jul-2023 182.00 182.00 175.00 175.00 3,225,300 0
28-Jul-2023 187.00 187.00 178.00 181.00 1,947,000 0
27-Jul-2023 187.00 188.00 180.00 187.00 2,462,800 0
26-Jul-2023 186.00 192.00 182.00 186.00 1,904,300 0
25-Jul-2023 187.00 189.00 184.00 185.00 424,700 0
24-Jul-2023 182.00 186.00 182.00 184.00 2,088,600 0
21-Jul-2023 188.00 188.00 182.00 182.00 2,406,300 0
20-Jul-2023 190.00 191.00 186.00 187.00 918,300 0
18-Jul-2023 191.00 192.00 189.00 190.00 1,226,300 0
17-Jul-2023 192.00 193.00 190.00 191.00 1,155,600 0
14-Jul-2023 191.00 193.00 190.00 190.00 1,395,100 0
13-Jul-2023 193.00 194.00 188.00 191.00 2,119,800 0
12-Jul-2023 204.00 210.00 187.00 193.00 17,409,700 0
11-Jul-2023 196.00 210.00 194.00 204.00 11,060,000 0
10-Jul-2023 195.00 196.00 193.00 194.00 2,105,200 0
07-Jul-2023 192.00 196.00 191.00 193.00 4,502,000 0
06-Jul-2023 189.00 204.00 188.00 192.00 16,473,700 0
05-Jul-2023 190.00 197.00 185.00 189.00 18,287,400 0
04-Jul-2023 168.00 206.00 166.00 189.00 28,832,200 0
03-Jul-2023 164.00 169.00 158.00 165.00 2,362,100 0
27-Jun-2023 152.00 166.00 151.00 164.00 1,850,800 0
26-Jun-2023 149.00 152.00 149.00 150.00 2,108,700 0
23-Jun-2023 147.00 149.00 147.00 149.00 98,600 0
22-Jun-2023 150.00 150.00 147.00 147.00 83,800 0
21-Jun-2023 149.00 150.00 147.00 148.00 23,000 0
20-Jun-2023 150.00 150.00 149.00 149.00 33,800 0
19-Jun-2023 149.00 149.00 147.00 149.00 614,100 0
16-Jun-2023 149.00 149.00 145.00 148.00 834,900 0
15-Jun-2023 149.00 150.00 148.00 149.00 143,300 0
14-Jun-2023 149.00 149.00 148.00 149.00 354,400 0
13-Jun-2023 148.00 150.00 147.00 149.00 526,200 0
12-Jun-2023 148.00 152.00 148.00 148.00 480,900 0
09-Jun-2023 148.00 148.00 147.00 148.00 132,400 0
08-Jun-2023 149.00 149.00 146.00 148.00 130,900 0
07-Jun-2023 148.00 149.00 147.00 149.00 180,000 0
06-Jun-2023 148.00 148.00 147.00 147.00 37,200 0
05-Jun-2023 147.00 148.00 145.00 148.00 516,200 0
31-May-2023 149.00 149.00 145.00 147.00 416,300 0
30-May-2023 147.00 149.00 147.00 149.00 152,400 0
29-May-2023 150.00 150.00 147.00 147.00 1,198,900 0
26-May-2023 149.00 150.00 147.00 150.00 386,500 0
25-May-2023 149.00 150.00 147.00 149.00 2,957,400 0
24-May-2023 149.00 149.00 148.00 149.00 24,500 0
23-May-2023 150.00 150.00 147.00 148.00 474,100 0
22-May-2023 149.00 152.00 147.00 149.00 1,224,500 0
19-May-2023 149.00 152.00 147.00 149.00 1,624,000 0
17-May-2023 152.00 152.00 149.00 149.00 118,500 0
16-May-2023 151.00 152.00 148.00 150.00 135,500 0
15-May-2023 150.00 152.00 150.00 151.00 171,600 0
12-May-2023 151.00 152.00 147.00 150.00 255,900 0
11-May-2023 149.00 153.00 148.00 151.00 230,400 0
10-May-2023 152.00 152.00 148.00 149.00 524,600 0
09-May-2023 152.00 153.00 148.00 152.00 100,400 0
08-May-2023 151.00 152.00 148.00 151.00 93,500 0
05-May-2023 152.00 152.00 147.00 147.00 315,500 0
04-May-2023 149.00 150.00 149.00 150.00 25,300 0
03-May-2023 149.00 153.00 147.00 150.00 1,892,300 0
02-May-2023 150.00 153.00 150.00 150.00 46,200 0
28-Apr-2023 146.00 151.00 146.00 150.00 57,000 0
27-Apr-2023 148.00 150.00 146.00 150.00 290,900 0
26-Apr-2023 148.00 149.00 147.00 148.00 159,600 0
18-Apr-2023 148.00 149.00 146.00 149.00 491,900 0
17-Apr-2023 151.00 153.00 147.00 148.00 356,800 0
14-Apr-2023 148.00 149.00 146.00 147.00 294,300 0
13-Apr-2023 149.00 151.00 149.00 149.00 437,200 0
12-Apr-2023 147.00 151.00 147.00 150.00 461,100 0
11-Apr-2023 149.00 149.00 148.00 148.00 73,300 0
10-Apr-2023 150.00 150.00 149.00 149.00 4,200 0
06-Apr-2023 149.00 150.00 147.00 150.00 190,700 0
05-Apr-2023 150.00 150.00 148.00 150.00 295,300 0
04-Apr-2023 149.00 150.00 148.00 150.00 166,100 0
03-Apr-2023 151.00 151.00 149.00 149.00 797,300 0
31-Mar-2023 150.00 151.00 149.00 150.00 333,500 0
30-Mar-2023 152.00 152.00 150.00 150.00 60,100 0
29-Mar-2023 149.00 153.00 148.00 150.00 167,300 0
28-Mar-2023 150.00 150.00 148.00 149.00 76,300 0
27-Mar-2023 149.00 151.00 147.00 149.00 75,400 0
24-Mar-2023 150.00 151.00 149.00 149.00 103,100 0
21-Mar-2023 152.00 152.00 150.00 151.00 6,000 0
20-Mar-2023 152.00 153.00 147.00 152.00 290,700 0
17-Mar-2023 154.00 154.00 148.00 153.00 6,600 0