Price History - GWSA

Kembali ke Company
Ticker: GWSA
Company: PT Greenwood Sejahtera Tbk
Date Open High Low Close Volume Value
16-Mar-2023 153.00 153.00 146.00 152.00 302,400 0
15-Mar-2023 153.00 156.00 150.00 153.00 5,633,200 0
14-Mar-2023 153.00 155.00 151.00 152.00 311,900 0
13-Mar-2023 152.00 155.00 151.00 153.00 450,500 0
10-Mar-2023 154.00 154.00 151.00 154.00 124,600 0
09-Mar-2023 154.00 155.00 153.00 154.00 50,900 0
08-Mar-2023 155.00 156.00 152.00 154.00 37,700 0
07-Mar-2023 156.00 156.00 154.00 155.00 25,100 0
06-Mar-2023 156.00 156.00 153.00 156.00 207,300 0
03-Mar-2023 156.00 156.00 153.00 156.00 419,400 0
02-Mar-2023 154.00 156.00 153.00 156.00 338,300 0
01-Mar-2023 153.00 154.00 152.00 154.00 51,500 0
28-Feb-2023 154.00 154.00 152.00 153.00 25,600 0
27-Feb-2023 154.00 154.00 150.00 154.00 329,300 0
24-Feb-2023 153.00 154.00 152.00 154.00 76,800 0
23-Feb-2023 153.00 154.00 150.00 153.00 759,200 0
22-Feb-2023 154.00 154.00 152.00 154.00 146,300 0
21-Feb-2023 154.00 155.00 152.00 154.00 41,300 0
20-Feb-2023 155.00 156.00 151.00 154.00 147,100 0
17-Feb-2023 152.00 155.00 152.00 155.00 698,700 0
16-Feb-2023 154.00 157.00 151.00 154.00 62,800 0
15-Feb-2023 154.00 156.00 152.00 154.00 24,700 0
14-Feb-2023 154.00 154.00 152.00 154.00 158,400 0
13-Feb-2023 153.00 154.00 152.00 154.00 37,400 0
10-Feb-2023 154.00 155.00 151.00 153.00 108,800 0
09-Feb-2023 152.00 155.00 151.00 154.00 160,000 0
08-Feb-2023 156.00 156.00 154.00 155.00 18,500 0
07-Feb-2023 151.00 156.00 151.00 155.00 127,200 0
06-Feb-2023 153.00 154.00 150.00 154.00 107,200 0
03-Feb-2023 152.00 155.00 150.00 154.00 569,900 0
02-Feb-2023 152.00 155.00 150.00 150.00 184,400 0
01-Feb-2023 152.00 153.00 147.00 152.00 761,400 0
31-Jan-2023 153.00 153.00 150.00 151.00 205,100 0
30-Jan-2023 153.00 155.00 151.00 153.00 51,600 0
27-Jan-2023 152.00 155.00 150.00 153.00 203,700 0
26-Jan-2023 151.00 152.00 149.00 152.00 153,800 0
25-Jan-2023 151.00 154.00 150.00 151.00 194,500 0
24-Jan-2023 155.00 155.00 149.00 151.00 110,400 0
20-Jan-2023 154.00 156.00 151.00 153.00 95,500 0
19-Jan-2023 150.00 156.00 150.00 152.00 142,800 0
18-Jan-2023 150.00 154.00 148.00 150.00 305,000 0
17-Jan-2023 147.00 152.00 146.00 149.00 74,100 0
16-Jan-2023 150.00 151.00 146.00 149.00 36,600 0
13-Jan-2023 150.00 150.00 147.00 150.00 63,000 0
12-Jan-2023 151.00 151.00 150.00 151.00 102,900 0
11-Jan-2023 152.00 152.00 149.00 149.00 9,300 0
10-Jan-2023 153.00 153.00 149.00 151.00 8,400 0
09-Jan-2023 151.00 154.00 148.00 151.00 132,100 0
06-Jan-2023 154.00 154.00 145.00 151.00 8,000 0
05-Jan-2023 154.00 154.00 147.00 150.00 368,800 0
04-Jan-2023 153.00 156.00 151.00 153.00 73,500 0
03-Jan-2023 155.00 155.00 151.00 153.00 56,800 0
02-Jan-2023 151.00 156.00 151.00 152.00 142,700 0
30-Dec-2022 156.00 156.00 151.00 151.00 709,400 0
29-Dec-2022 153.00 153.00 148.00 152.00 166,500 0
28-Dec-2022 152.00 156.00 151.00 153.00 4,200 0
27-Dec-2022 151.00 156.00 148.00 151.00 43,400 0
26-Dec-2022 150.00 153.00 149.00 151.00 31,400 0
23-Dec-2022 151.00 155.00 149.00 150.00 38,600 0
22-Dec-2022 151.00 156.00 151.00 151.00 82,400 0
21-Dec-2022 154.00 157.00 151.00 151.00 17,100 0
20-Dec-2022 154.00 155.00 151.00 154.00 3,100 0
19-Dec-2022 153.00 155.00 152.00 154.00 464,500 0
16-Dec-2022 151.00 154.00 151.00 153.00 107,600 0
15-Dec-2022 152.00 153.00 150.00 151.00 11,400 0
14-Dec-2022 150.00 153.00 150.00 152.00 6,700 0
13-Dec-2022 141.00 152.00 141.00 150.00 74,100 0
12-Dec-2022 150.00 154.00 141.00 141.00 420,700 0
09-Dec-2022 154.00 154.00 150.00 150.00 1,060,300 0
08-Dec-2022 154.00 156.00 150.00 154.00 1,049,700 0
07-Dec-2022 155.00 160.00 154.00 154.00 121,100 0
06-Dec-2022 157.00 160.00 155.00 155.00 162,400 0
05-Dec-2022 158.00 158.00 155.00 157.00 45,900 0
02-Dec-2022 159.00 160.00 152.00 156.00 655,500 0
01-Dec-2022 157.00 159.00 155.00 158.00 220,100 0
30-Nov-2022 165.00 165.00 152.00 157.00 887,800 0
29-Nov-2022 157.00 163.00 157.00 163.00 103,600 0
28-Nov-2022 163.00 166.00 156.00 157.00 839,200 0
25-Nov-2022 161.00 163.00 161.00 162.00 12,700 0
24-Nov-2022 163.00 163.00 161.00 161.00 53,500 0
23-Nov-2022 164.00 165.00 161.00 163.00 13,500 0
22-Nov-2022 161.00 161.00 160.00 161.00 142,800 0
21-Nov-2022 161.00 162.00 159.00 161.00 208,800 0
18-Nov-2022 161.00 161.00 156.00 160.00 1,292,000 0
17-Nov-2022 161.00 162.00 159.00 161.00 20,500 0
16-Nov-2022 160.00 161.00 158.00 161.00 357,300 0
15-Nov-2022 161.00 164.00 159.00 160.00 47,400 0
14-Nov-2022 160.00 161.00 159.00 161.00 157,500 0
11-Nov-2022 160.00 164.00 159.00 161.00 114,300 0
10-Nov-2022 165.00 165.00 158.00 160.00 144,200 0
09-Nov-2022 164.00 166.00 164.00 165.00 401,500 0
08-Nov-2022 164.00 165.00 161.00 164.00 534,800 0
07-Nov-2022 160.00 165.00 158.00 164.00 318,800 0
04-Nov-2022 158.00 163.00 156.00 161.00 226,500 0
03-Nov-2022 161.00 163.00 158.00 159.00 239,400 0
02-Nov-2022 159.00 162.00 157.00 159.00 197,000 0
01-Nov-2022 162.00 162.00 156.00 159.00 612,600 0
31-Oct-2022 161.00 165.00 159.00 162.00 1,237,300 0
28-Oct-2022 157.00 168.00 157.00 161.00 2,171,900 0
27-Oct-2022 159.00 159.00 157.00 157.00 173,800 0