Singapore markets close in 43 minutes
Straits Times Index
3,300.06 +3.17 (+0.10%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,463.18 +256.05 (+1.41%) FTSE 100
8,197.70 +25.55 (+0.31%) Bitcoin USD
59,249.18 +1,485.79 (+2.57%) CMC Crypto 200
1,290.04 +13.06 (+1.02%)
PT Greenwood Sejahtera Tbk (GWSA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 02:59PM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 137.00 | 140.00 | 130.00 | 137.00 | 137.00 | 2,137,500 |
| 02 May 2024 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | 412,400 |
| 30 Apr 2024 | 137.00 | 143.00 | 135.00 | 140.00 | 140.00 | 261,400 |
| 29 Apr 2024 | 139.00 | 141.00 | 135.00 | 137.00 | 137.00 | 348,700 |
| 26 Apr 2024 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 112,700 |
| 25 Apr 2024 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 184,700 |
| 24 Apr 2024 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 111,800 |
| 23 Apr 2024 | 145.00 | 146.00 | 141.00 | 141.00 | 141.00 | 43,200 |
| 22 Apr 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 148,500 |
| 19 Apr 2024 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 226,000 |
| 18 Apr 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 615,500 |
| 17 Apr 2024 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 1,970,600 |
| 16 Apr 2024 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 1,182,100 |
| 05 Apr 2024 | 143.00 | 147.00 | 142.00 | 144.00 | 144.00 | 49,100 |
| 04 Apr 2024 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 44,200 |
| 03 Apr 2024 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 198,500 |
| 02 Apr 2024 | 143.00 | 149.00 | 141.00 | 149.00 | 149.00 | 168,200 |
| 01 Apr 2024 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 546,300 |
| 28 Mar 2024 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 41,800 |
| 27 Mar 2024 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 38,900 |
| 26 Mar 2024 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | 98,800 |
| 25 Mar 2024 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 152,700 |
| 22 Mar 2024 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 16,100 |
| 21 Mar 2024 | 147.00 | 149.00 | 144.00 | 144.00 | 144.00 | 123,200 |
| 20 Mar 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 97,900 |
| 19 Mar 2024 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 10,600 |
| 18 Mar 2024 | 146.00 | 150.00 | 141.00 | 141.00 | 141.00 | 622,600 |
| 15 Mar 2024 | 143.00 | 149.00 | 140.00 | 141.00 | 141.00 | 274,000 |
| 14 Mar 2024 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | 601,400 |
| 13 Mar 2024 | 144.00 | 147.00 | 143.00 | 147.00 | 147.00 | 12,700 |
| 08 Mar 2024 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 243,700 |
| 07 Mar 2024 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | 521,600 |
| 06 Mar 2024 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 78,800 |
| 05 Mar 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 280,900 |
| 04 Mar 2024 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 127,000 |
| 01 Mar 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 2,400 |
| 29 Feb 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 78,200 |
| 28 Feb 2024 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 313,000 |
| 27 Feb 2024 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 54,500 |
| 26 Feb 2024 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 30,700 |
| 23 Feb 2024 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 12,000 |
| 22 Feb 2024 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 354,700 |
| 21 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 400 |
| 20 Feb 2024 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 84,900 |
| 19 Feb 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 163,200 |
| 16 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 10,500 |
| 15 Feb 2024 | 149.00 | 151.00 | 148.00 | 150.00 | 150.00 | 36,900 |
| 13 Feb 2024 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 54,700 |
| 12 Feb 2024 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 89,700 |
| 07 Feb 2024 | 148.00 | 152.00 | 145.00 | 146.00 | 146.00 | 95,400 |
| 06 Feb 2024 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 165,000 |
| 05 Feb 2024 | 147.00 | 152.00 | 145.00 | 147.00 | 147.00 | 734,600 |
| 02 Feb 2024 | 146.00 | 150.00 | 146.00 | 146.00 | 146.00 | 34,600 |
| 01 Feb 2024 | 147.00 | 153.00 | 146.00 | 146.00 | 146.00 | 460,100 |
| 31 Jan 2024 | 147.00 | 153.00 | 147.00 | 147.00 | 147.00 | 62,500 |
| 30 Jan 2024 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | 587,400 |
| 29 Jan 2024 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 129,800 |
| 26 Jan 2024 | 150.00 | 158.00 | 146.00 | 151.00 | 151.00 | 1,385,000 |
| 25 Jan 2024 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | 982,600 |
| 24 Jan 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 9,100 |
| 23 Jan 2024 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | 450,400 |
| 22 Jan 2024 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 39,100 |
| 19 Jan 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 49,800 |
| 18 Jan 2024 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 86,300 |
| 17 Jan 2024 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 44,500 |
| 16 Jan 2024 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | 393,400 |
| 15 Jan 2024 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 279,400 |
| 12 Jan 2024 | 156.00 | 159.00 | 154.00 | 154.00 | 154.00 | 92,500 |
| 11 Jan 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 219,800 |
| 10 Jan 2024 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 457,000 |
| 09 Jan 2024 | 160.00 | 160.00 | 152.00 | 154.00 | 154.00 | 1,433,600 |
| 08 Jan 2024 | 154.00 | 160.00 | 154.00 | 157.00 | 157.00 | 730,600 |
| 05 Jan 2024 | 159.00 | 159.00 | 154.00 | 157.00 | 157.00 | 371,900 |
| 04 Jan 2024 | 155.00 | 157.00 | 152.00 | 157.00 | 157.00 | 226,300 |
| 03 Jan 2024 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | 136,200 |
| 02 Jan 2024 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 732,400 |
| 29 Dec 2023 | 154.00 | 154.00 | 152.00 | 154.00 | 154.00 | 71,600 |
| 28 Dec 2023 | 153.00 | 161.00 | 151.00 | 153.00 | 153.00 | 786,100 |
| 27 Dec 2023 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | 342,800 |
| 22 Dec 2023 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 222,200 |
| 21 Dec 2023 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 500,600 |
| 20 Dec 2023 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 1,406,200 |
| 19 Dec 2023 | 161.00 | 161.00 | 151.00 | 159.00 | 159.00 | 307,800 |
| 18 Dec 2023 | 161.00 | 163.00 | 156.00 | 161.00 | 161.00 | 353,000 |
| 15 Dec 2023 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | 156,900 |
| 14 Dec 2023 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 188,600 |
| 13 Dec 2023 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 210,800 |
| 12 Dec 2023 | 162.00 | 165.00 | 159.00 | 159.00 | 159.00 | 466,300 |
| 11 Dec 2023 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 174,000 |
| 08 Dec 2023 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 373,300 |
| 07 Dec 2023 | 165.00 | 167.00 | 160.00 | 165.00 | 165.00 | 638,600 |
| 06 Dec 2023 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | 34,600 |
| 05 Dec 2023 | 167.00 | 168.00 | 162.00 | 166.00 | 166.00 | 181,200 |
| 04 Dec 2023 | 161.00 | 171.00 | 159.00 | 167.00 | 167.00 | 1,393,600 |
| 01 Dec 2023 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 345,400 |
| 30 Nov 2023 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 173,800 |
| 29 Nov 2023 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 84,600 |
| 28 Nov 2023 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 231,300 |
| 27 Nov 2023 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 34,200 |
| 24 Nov 2023 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 417,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.