Price History - GWSA

Kembali ke Company
Ticker: GWSA
Company: PT Greenwood Sejahtera Tbk
Date Open High Low Close Volume Value
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
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