PT Greenwood Sejahtera Tbk GWSA

IDX · Indonesia · Finance

IDR 144.00-1.00 (-0.69%)

Market open· Oct 2, 2026, 4:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 145.00	0.00%	IDR 143.00	IDR 145.00	IDR 142.00	176.60K
2026-10-01	IDR 145.00	-2.03%	IDR 148.00	IDR 148.00	IDR 144.00	1.61M
2026-09-30	IDR 148.00	+2.07%	IDR 148.00	IDR 151.00	IDR 145.00	965.30K
2026-09-29	IDR 145.00	-5.23%	IDR 155.00	IDR 155.00	IDR 142.00	1.94M
2026-09-28	IDR 153.00	-3.16%	IDR 157.00	IDR 161.00	IDR 150.00	3.06M
2026-09-25	IDR 158.00	-14.13%	IDR 185.00	IDR 185.00	IDR 157.00	34.75M
2026-09-24	IDR 184.00	+5.75%	IDR 174.00	IDR 187.00	IDR 174.00	57.82M
2026-09-23	IDR 174.00	+5.45%	IDR 165.00	IDR 182.00	IDR 163.00	15.48M
2026-09-22	IDR 165.00	-1.20%	IDR 168.00	IDR 169.00	IDR 163.00	1.32M
2026-09-21	IDR 167.00	+5.70%	IDR 159.00	IDR 167.00	IDR 152.00	3.27M
2026-09-18	IDR 158.00	+1.94%	IDR 155.00	IDR 164.00	IDR 150.00	2.57M
2026-09-17	IDR 155.00	-0.64%	IDR 156.00	IDR 156.00	IDR 151.00	335.60K
2026-09-16	IDR 156.00	-1.89%	IDR 158.00	IDR 160.00	IDR 155.00	1.09M
2026-09-15	IDR 159.00	-2.45%	IDR 163.00	IDR 163.00	IDR 157.00	450.20K
2026-09-14	IDR 163.00	-2.40%	IDR 165.00	IDR 167.00	IDR 156.00	2.27M
2026-09-11	IDR 167.00	-2.91%	IDR 172.00	IDR 172.00	IDR 167.00	929.40K
2026-09-10	IDR 172.00	-0.58%	IDR 174.00	IDR 174.00	IDR 170.00	1.36M
2026-09-09	IDR 173.00	+1.76%	IDR 171.00	IDR 174.00	IDR 170.00	1.05M
2026-09-08	IDR 170.00	-1.73%	IDR 168.00	IDR 174.00	IDR 168.00	1.01M
2026-09-07	IDR 173.00	-0.57%	IDR 179.00	IDR 179.00	IDR 171.00	790.60K
2026-09-04	IDR 174.00	+3.57%	IDR 169.00	IDR 177.00	IDR 167.00	4.30M
2026-09-03	IDR 168.00	-1.18%	IDR 170.00	IDR 171.00	IDR 168.00	721.90K
2026-09-02	IDR 170.00	+0.59%	IDR 169.00	IDR 180.00	IDR 168.00	8.66M
2026-09-01	IDR 169.00	-1.17%	IDR 172.00	IDR 172.00	IDR 166.00	1.61M
2026-08-31	IDR 171.00	-0.58%	IDR 172.00	IDR 176.00	IDR 170.00	3.73M
2026-08-28	IDR 172.00	-1.71%	IDR 175.00	IDR 177.00	IDR 169.00	3.10M
2026-08-27	IDR 175.00	+4.17%	IDR 168.00	IDR 184.00	IDR 168.00	12.40M
2026-08-26	IDR 168.00	0.00%	IDR 165.00	IDR 178.00	IDR 160.00	19.35M
2026-08-24	IDR 168.00	+7.01%	IDR 160.00	IDR 168.00	IDR 150.00	16.93M
2026-08-21	IDR 157.00	+3.97%	IDR 151.00	IDR 160.00	IDR 150.00	4.73M
2026-08-20	IDR 151.00	+3.42%	IDR 146.00	IDR 151.00	IDR 146.00	2.95M
2026-08-19	IDR 146.00	+2.82%	IDR 142.00	IDR 149.00	IDR 141.00	2.37M
2026-08-18	IDR 142.00	+2.90%	IDR 138.00	IDR 145.00	IDR 137.00	2.01M
2026-08-14	IDR 138.00	-0.72%	IDR 138.00	IDR 142.00	IDR 136.00	371.70K
2026-08-13	IDR 139.00	-0.71%	IDR 143.00	IDR 143.00	IDR 139.00	503.70K
2026-08-12	IDR 140.00	+1.45%	IDR 138.00	IDR 142.00	IDR 136.00	860.50K
2026-08-11	IDR 138.00	-2.82%	IDR 143.00	IDR 145.00	IDR 138.00	1.91M
2026-08-10	IDR 142.00	+5.19%	IDR 135.00	IDR 148.00	IDR 133.00	6.08M
2026-08-07	IDR 135.00	0.00%	IDR 134.00	IDR 139.00	IDR 134.00	524.10K
2026-08-06	IDR 135.00	-1.46%	IDR 137.00	IDR 141.00	IDR 134.00	2.04M
2026-08-05	IDR 137.00	+3.01%	IDR 133.00	IDR 140.00	IDR 132.00	2.24M
2026-08-04	IDR 133.00	+3.10%	IDR 130.00	IDR 135.00	IDR 129.00	1.70M
2026-08-03	IDR 129.00	-0.77%	IDR 130.00	IDR 134.00	IDR 127.00	1.05M
2026-07-31	IDR 130.00	+4.00%	IDR 127.00	IDR 131.00	IDR 124.00	603.40K
2026-07-30	IDR 125.00	-0.79%	IDR 126.00	IDR 133.00	IDR 124.00	1.14M
2026-07-29	IDR 126.00	+2.44%	IDR 124.00	IDR 137.00	IDR 120.00	8.32M
2026-07-28	IDR 123.00	-0.81%	IDR 125.00	IDR 126.00	IDR 122.00	183.80K
2026-07-27	IDR 124.00	0.00%	IDR 124.00	IDR 126.00	IDR 122.00	689.70K
2026-07-24	IDR 124.00	-3.88%	IDR 129.00	IDR 129.00	IDR 122.00	651.60K
2026-07-23	IDR 129.00	-0.77%	IDR 130.00	IDR 132.00	IDR 128.00	700.50K
2026-07-22	IDR 130.00	-1.52%	IDR 137.00	IDR 137.00	IDR 129.00	1.60M
2026-07-21	IDR 132.00	+8.20%	IDR 122.00	IDR 136.00	IDR 120.00	4.04M
2026-07-20	IDR 122.00	+0.83%	IDR 121.00	IDR 122.00	IDR 119.00	374.70K
2026-07-17	IDR 121.00	0.00%	IDR 121.00	IDR 124.00	IDR 118.00	642.80K
2026-07-16	IDR 121.00	+1.68%	IDR 124.00	IDR 124.00	IDR 119.00	843.80K
2026-07-15	IDR 119.00	+0.85%	IDR 118.00	IDR 125.00	IDR 118.00	1.58M
2026-07-14	IDR 118.00	+1.72%	IDR 115.00	IDR 119.00	IDR 115.00	814.40K
2026-07-13	IDR 116.00	+0.87%	IDR 115.00	IDR 118.00	IDR 114.00	439.70K
2026-07-10	IDR 115.00	-2.54%	IDR 118.00	IDR 120.00	IDR 110.00	3.96M
2026-07-09	IDR 118.00	+0.85%	IDR 117.00	IDR 122.00	IDR 113.00	1.96M
2026-07-08	IDR 117.00	-2.50%	IDR 120.00	IDR 122.00	IDR 117.00	208.70K
2026-07-07	IDR 120.00	+2.56%	IDR 117.00	IDR 124.00	IDR 114.00	1.01M
2026-07-06	IDR 117.00	+1.74%	IDR 117.00	IDR 120.00	IDR 115.00	403.70K
2026-07-03	IDR 115.00	-1.71%	IDR 117.00	IDR 118.00	IDR 114.00	104.40K
2026-07-02	IDR 117.00	+1.74%	IDR 115.00	IDR 119.00	IDR 115.00	66.20K
2026-07-01	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 113.00	180.90K
2026-06-30	IDR 115.00	0.00%	IDR 114.00	IDR 116.00	IDR 113.00	169.80K
2026-06-29	IDR 115.00	0.00%	IDR 115.00	IDR 119.00	IDR 113.00	848.10K
2026-06-26	IDR 115.00	+1.77%	IDR 117.00	IDR 119.00	IDR 113.00	1.10M
2026-06-25	IDR 113.00	-3.42%	IDR 117.00	IDR 121.00	IDR 113.00	3.12M
2026-06-24	IDR 117.00	-3.31%	IDR 121.00	IDR 123.00	IDR 117.00	1.29M
2026-06-23	IDR 121.00	+4.31%	IDR 120.00	IDR 137.00	IDR 118.00	4.91M
2026-06-22	IDR 116.00	-3.33%	IDR 118.00	IDR 122.00	IDR 116.00	942.30K
2026-06-19	IDR 120.00	+0.84%	IDR 121.00	IDR 121.00	IDR 116.00	442.20K
2026-06-18	IDR 119.00	-2.46%	IDR 122.00	IDR 122.00	IDR 115.00	1.50M
2026-06-17	IDR 122.00	-1.61%	IDR 124.00	IDR 127.00	IDR 119.00	542.90K
2026-06-15	IDR 124.00	-0.80%	IDR 127.00	IDR 134.00	IDR 110.00	1.83M
2026-06-12	IDR 125.00	+3.31%	IDR 122.00	IDR 127.00	IDR 122.00	576.30K
2026-06-11	IDR 121.00	-2.42%	IDR 126.00	IDR 127.00	IDR 120.00	770.80K
2026-06-10	IDR 124.00	+2.48%	IDR 123.00	IDR 124.00	IDR 118.00	382.70K
2026-06-09	IDR 121.00	+13.08%	IDR 109.00	IDR 139.00	IDR 105.00	3.41M
2026-06-08	IDR 107.00	-3.60%	IDR 109.00	IDR 115.00	IDR 105.00	735.00K
2026-06-05	IDR 111.00	-3.48%	IDR 115.00	IDR 120.00	IDR 105.00	1.79M
2026-06-04	IDR 115.00	-6.50%	IDR 123.00	IDR 123.00	IDR 113.00	4.01M
2026-06-03	IDR 123.00	0.00%	IDR 123.00	IDR 128.00	IDR 115.00	2.74M
2026-06-02	IDR 123.00	-3.91%	IDR 128.00	IDR 128.00	IDR 120.00	611.20K
2026-05-29	IDR 128.00	-1.54%	IDR 130.00	IDR 130.00	IDR 125.00	1.36M
2026-05-28	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-27	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-26	IDR 130.00	-0.76%	IDR 132.00	IDR 132.00	IDR 125.00	862.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 145.00	0.00%	IDR 143.00	IDR 145.00	IDR 142.00	176.60K
2026-10-01	IDR 145.00	-2.03%	IDR 148.00	IDR 148.00	IDR 144.00	1.61M
2026-09-30	IDR 148.00	+2.07%	IDR 148.00	IDR 151.00	IDR 145.00	965.30K
2026-09-29	IDR 145.00	-5.23%	IDR 155.00	IDR 155.00	IDR 142.00	1.94M
2026-09-28	IDR 153.00	-3.16%	IDR 157.00	IDR 161.00	IDR 150.00	3.06M
2026-09-25	IDR 158.00	-14.13%	IDR 185.00	IDR 185.00	IDR 157.00	34.75M
2026-09-24	IDR 184.00	+5.75%	IDR 174.00	IDR 187.00	IDR 174.00	57.82M
2026-09-23	IDR 174.00	+5.45%	IDR 165.00	IDR 182.00	IDR 163.00	15.48M
2026-09-22	IDR 165.00	-1.20%	IDR 168.00	IDR 169.00	IDR 163.00	1.32M
2026-09-21	IDR 167.00	+5.70%	IDR 159.00	IDR 167.00	IDR 152.00	3.27M
2026-09-18	IDR 158.00	+1.94%	IDR 155.00	IDR 164.00	IDR 150.00	2.57M
2026-09-17	IDR 155.00	-0.64%	IDR 156.00	IDR 156.00	IDR 151.00	335.60K
2026-09-16	IDR 156.00	-1.89%	IDR 158.00	IDR 160.00	IDR 155.00	1.09M
2026-09-15	IDR 159.00	-2.45%	IDR 163.00	IDR 163.00	IDR 157.00	450.20K
2026-09-14	IDR 163.00	-2.40%	IDR 165.00	IDR 167.00	IDR 156.00	2.27M
2026-09-11	IDR 167.00	-2.91%	IDR 172.00	IDR 172.00	IDR 167.00	929.40K
2026-09-10	IDR 172.00	-0.58%	IDR 174.00	IDR 174.00	IDR 170.00	1.36M
2026-09-09	IDR 173.00	+1.76%	IDR 171.00	IDR 174.00	IDR 170.00	1.05M
2026-09-08	IDR 170.00	-1.73%	IDR 168.00	IDR 174.00	IDR 168.00	1.01M
2026-09-07	IDR 173.00	-0.57%	IDR 179.00	IDR 179.00	IDR 171.00	790.60K
2026-09-04	IDR 174.00	+3.57%	IDR 169.00	IDR 177.00	IDR 167.00	4.30M
2026-09-03	IDR 168.00	-1.18%	IDR 170.00	IDR 171.00	IDR 168.00	721.90K
2026-09-02	IDR 170.00	+0.59%	IDR 169.00	IDR 180.00	IDR 168.00	8.66M
2026-09-01	IDR 169.00	-1.17%	IDR 172.00	IDR 172.00	IDR 166.00	1.61M
2026-08-31	IDR 171.00	-0.58%	IDR 172.00	IDR 176.00	IDR 170.00	3.73M
2026-08-28	IDR 172.00	-1.71%	IDR 175.00	IDR 177.00	IDR 169.00	3.10M
2026-08-27	IDR 175.00	+4.17%	IDR 168.00	IDR 184.00	IDR 168.00	12.40M
2026-08-26	IDR 168.00	0.00%	IDR 165.00	IDR 178.00	IDR 160.00	19.35M
2026-08-24	IDR 168.00	+7.01%	IDR 160.00	IDR 168.00	IDR 150.00	16.93M
2026-08-21	IDR 157.00	+3.97%	IDR 151.00	IDR 160.00	IDR 150.00	4.73M
2026-08-20	IDR 151.00	+3.42%	IDR 146.00	IDR 151.00	IDR 146.00	2.95M
2026-08-19	IDR 146.00	+2.82%	IDR 142.00	IDR 149.00	IDR 141.00	2.37M
2026-08-18	IDR 142.00	+2.90%	IDR 138.00	IDR 145.00	IDR 137.00	2.01M
2026-08-14	IDR 138.00	-0.72%	IDR 138.00	IDR 142.00	IDR 136.00	371.70K
2026-08-13	IDR 139.00	-0.71%	IDR 143.00	IDR 143.00	IDR 139.00	503.70K
2026-08-12	IDR 140.00	+1.45%	IDR 138.00	IDR 142.00	IDR 136.00	860.50K
2026-08-11	IDR 138.00	-2.82%	IDR 143.00	IDR 145.00	IDR 138.00	1.91M
2026-08-10	IDR 142.00	+5.19%	IDR 135.00	IDR 148.00	IDR 133.00	6.08M
2026-08-07	IDR 135.00	0.00%	IDR 134.00	IDR 139.00	IDR 134.00	524.10K
2026-08-06	IDR 135.00	-1.46%	IDR 137.00	IDR 141.00	IDR 134.00	2.04M
2026-08-05	IDR 137.00	+3.01%	IDR 133.00	IDR 140.00	IDR 132.00	2.24M
2026-08-04	IDR 133.00	+3.10%	IDR 130.00	IDR 135.00	IDR 129.00	1.70M
2026-08-03	IDR 129.00	-0.77%	IDR 130.00	IDR 134.00	IDR 127.00	1.05M
2026-07-31	IDR 130.00	+4.00%	IDR 127.00	IDR 131.00	IDR 124.00	603.40K
2026-07-30	IDR 125.00	-0.79%	IDR 126.00	IDR 133.00	IDR 124.00	1.14M
2026-07-29	IDR 126.00	+2.44%	IDR 124.00	IDR 137.00	IDR 120.00	8.32M
2026-07-28	IDR 123.00	-0.81%	IDR 125.00	IDR 126.00	IDR 122.00	183.80K
2026-07-27	IDR 124.00	0.00%	IDR 124.00	IDR 126.00	IDR 122.00	689.70K
2026-07-24	IDR 124.00	-3.88%	IDR 129.00	IDR 129.00	IDR 122.00	651.60K
2026-07-23	IDR 129.00	-0.77%	IDR 130.00	IDR 132.00	IDR 128.00	700.50K
2026-07-22	IDR 130.00	-1.52%	IDR 137.00	IDR 137.00	IDR 129.00	1.60M
2026-07-21	IDR 132.00	+8.20%	IDR 122.00	IDR 136.00	IDR 120.00	4.04M
2026-07-20	IDR 122.00	+0.83%	IDR 121.00	IDR 122.00	IDR 119.00	374.70K
2026-07-17	IDR 121.00	0.00%	IDR 121.00	IDR 124.00	IDR 118.00	642.80K
2026-07-16	IDR 121.00	+1.68%	IDR 124.00	IDR 124.00	IDR 119.00	843.80K
2026-07-15	IDR 119.00	+0.85%	IDR 118.00	IDR 125.00	IDR 118.00	1.58M
2026-07-14	IDR 118.00	+1.72%	IDR 115.00	IDR 119.00	IDR 115.00	814.40K
2026-07-13	IDR 116.00	+0.87%	IDR 115.00	IDR 118.00	IDR 114.00	439.70K
2026-07-10	IDR 115.00	-2.54%	IDR 118.00	IDR 120.00	IDR 110.00	3.96M
2026-07-09	IDR 118.00	+0.85%	IDR 117.00	IDR 122.00	IDR 113.00	1.96M
2026-07-08	IDR 117.00	-2.50%	IDR 120.00	IDR 122.00	IDR 117.00	208.70K
2026-07-07	IDR 120.00	+2.56%	IDR 117.00	IDR 124.00	IDR 114.00	1.01M
2026-07-06	IDR 117.00	+1.74%	IDR 117.00	IDR 120.00	IDR 115.00	403.70K
2026-07-03	IDR 115.00	-1.71%	IDR 117.00	IDR 118.00	IDR 114.00	104.40K
2026-07-02	IDR 117.00	+1.74%	IDR 115.00	IDR 119.00	IDR 115.00	66.20K
2026-07-01	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 113.00	180.90K
2026-06-30	IDR 115.00	0.00%	IDR 114.00	IDR 116.00	IDR 113.00	169.80K
2026-06-29	IDR 115.00	0.00%	IDR 115.00	IDR 119.00	IDR 113.00	848.10K
2026-06-26	IDR 115.00	+1.77%	IDR 117.00	IDR 119.00	IDR 113.00	1.10M
2026-06-25	IDR 113.00	-3.42%	IDR 117.00	IDR 121.00	IDR 113.00	3.12M
2026-06-24	IDR 117.00	-3.31%	IDR 121.00	IDR 123.00	IDR 117.00	1.29M
2026-06-23	IDR 121.00	+4.31%	IDR 120.00	IDR 137.00	IDR 118.00	4.91M
2026-06-22	IDR 116.00	-3.33%	IDR 118.00	IDR 122.00	IDR 116.00	942.30K
2026-06-19	IDR 120.00	+0.84%	IDR 121.00	IDR 121.00	IDR 116.00	442.20K
2026-06-18	IDR 119.00	-2.46%	IDR 122.00	IDR 122.00	IDR 115.00	1.50M
2026-06-17	IDR 122.00	-1.61%	IDR 124.00	IDR 127.00	IDR 119.00	542.90K
2026-06-15	IDR 124.00	-0.80%	IDR 127.00	IDR 134.00	IDR 110.00	1.83M
2026-06-12	IDR 125.00	+3.31%	IDR 122.00	IDR 127.00	IDR 122.00	576.30K
2026-06-11	IDR 121.00	-2.42%	IDR 126.00	IDR 127.00	IDR 120.00	770.80K
2026-06-10	IDR 124.00	+2.48%	IDR 123.00	IDR 124.00	IDR 118.00	382.70K
2026-06-09	IDR 121.00	+13.08%	IDR 109.00	IDR 139.00	IDR 105.00	3.41M
2026-06-08	IDR 107.00	-3.60%	IDR 109.00	IDR 115.00	IDR 105.00	735.00K
2026-06-05	IDR 111.00	-3.48%	IDR 115.00	IDR 120.00	IDR 105.00	1.79M
2026-06-04	IDR 115.00	-6.50%	IDR 123.00	IDR 123.00	IDR 113.00	4.01M
2026-06-03	IDR 123.00	0.00%	IDR 123.00	IDR 128.00	IDR 115.00	2.74M
2026-06-02	IDR 123.00	-3.91%	IDR 128.00	IDR 128.00	IDR 120.00	611.20K
2026-05-29	IDR 128.00	-1.54%	IDR 130.00	IDR 130.00	IDR 125.00	1.36M
2026-05-28	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-27	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-26	IDR 130.00	-0.76%	IDR 132.00	IDR 132.00	IDR 125.00	862.50K