Efek Terdaftar

Greenwood Sejahtera Tbk. PT

Security name
Greenwood Sejahtera Tbk.
Issuer
Greenwood Sejahtera Tbk. PT
ISIN Code
ID1000121809
Short Code
GWSA
Type
Saham Biasa
Listing Date
23 Desember 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
7,800,760,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
7,800,760,000 (Total)
As of 11 May 2021
20.51% Scripless = 1,599,692,000.000
Local Percentage
20.06%
Foreign Percentage
0.45%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 May 2020 0 86 84 84 287 2,411,500 8
26 May 2020 0 90 84 84 4,079 35,471,000 45
27 May 2020 0 87 83 83 3,023 25,280,600 69
03 Jun 2020 0 86 79 85 788 6,661,200 15
04 Jun 2020 0 84 83 84 9,940 83,486,000 19
05 Jun 2020 0 87 84 87 11,719 99,807,300 35
08 Jun 2020 0 95 86 90 16,020 141,119,700 71
09 Jun 2020 0 90 86 88 10,193 90,359,600 33
16 Jun 2020 0 86 85 85 90 770,000 4
22 Jun 2020 0 92 88 89 7,796 70,454,700 88
23 Jun 2020 0 90 88 90 1,670 14,968,100 18
25 Jun 2020 0 90 85 89 1,933 16,792,400 13
29 Jun 2020 0 92 89 89 14,536 133,582,900 19
02 Jul 2020 0 92 90 91 38,429 353,372,600 13
03 Jul 2020 0 117 92 98 4,894 48,285,600 180
07 Jul 2020 0 101 95 96 766 7,373,000 16
08 Jul 2020 0 100 94 96 751 7,202,000 14
13 Jul 2020 0 110 94 110 5,675 55,553,100 56
14 Jul 2020 0 110 103 103 446 4,671,300 29
22 Jul 2020 0 103 100 100 1,003 10,242,000 28
29 Jul 2020 0 114 96 109 2,984 30,715,800 56
18 Aug 2020 0 104 100 100 5,780 57,876,700 22
25 Aug 2020 0 103 99 103 5,790 57,709,000 32
26 Aug 2020 0 112 102 108 4,579 49,046,300 88
28 Aug 2020 0 116 110 112 5,088 57,558,800 35
01 Sep 2020 0 113 108 113 165 1,799,100 8
03 Sep 2020 0 108 103 103 6,410 66,516,700 54
04 Sep 2020 0 107 96 97 21,303 206,642,700 114
07 Sep 2020 0 102 97 100 12,189 122,112,100 585
08 Sep 2020 0 100 97 99 2,159 21,171,100 58
09 Sep 2020 0 102 97 101 5,834 57,508,300 46
10 Sep 2020 0 100 94 94 13,918 132,977,500 99
17 Sep 2020 0 99 96 96 1,347 13,146,000 14
18 Sep 2020 0 98 94 96 675 6,437,900 27
21 Sep 2020 0 98 93 94 5,471 51,536,900 61
22 Sep 2020 0 95 92 92 6,411 59,098,700 37
23 Sep 2020 0 94 88 91 13,936 125,324,700 67
25 Sep 2020 0 92 88 88 514 4,589,800 27
28 Sep 2020 0 100 88 89 111,411 1,069,015,400 1,821
29 Sep 2020 0 94 89 90 3,078 27,617,000 35
01 Oct 2020 0 94 88 92 5,887 52,874,900 42
06 Oct 2020 0 93 90 91 549 4,981,400 27
07 Oct 2020 0 90 90 90 33 297,000 3
09 Oct 2020 0 96 90 92 636 5,788,000 26
12 Oct 2020 0 96 92 92 1,653 15,410,400 17
13 Oct 2020 0 92 91 92 4,821 44,352,500 18
14 Oct 2020 0 95 91 93 644 5,997,800 25
16 Oct 2020 0 125 93 119 13,795 142,299,000 218
21 Oct 2020 0 101 97 98 6,204 60,421,800 112
22 Oct 2020 0 101 92 92 11,835 109,321,300 145
23 Oct 2020 0 96 92 92 2,649 24,935,500 64
26 Oct 2020 0 98 92 94 5,175 48,493,900 101
27 Oct 2020 0 95 92 93 6,953 64,070,800 50
03 Nov 2020 0 104 93 95 36,068 351,560,400 1,001
05 Nov 2020 0 99 92 94 6,046 56,743,600 100
06 Nov 2020 0 99 93 97 5,330 52,048,300 89
10 Nov 2020 0 101 97 100 4,058 39,947,300 75
12 Nov 2020 0 105 101 103 5,206 53,028,700 69
13 Nov 2020 0 105 101 101 3,305 33,463,900 37
16 Nov 2020 0 104 100 101 6,954 70,312,300 30
18 Nov 2020 0 106 100 102 2,010 20,764,400 52
19 Nov 2020 0 106 102 106 1,867 19,409,200 43
20 Nov 2020 0 106 102 104 4,433 46,483,500 43
23 Nov 2020 0 110 104 108 5,061 54,484,400 77
24 Nov 2020 0 111 108 108 4,417 48,196,300 75
25 Nov 2020 0 119 107 111 7,814 89,238,800 80
26 Nov 2020 0 117 111 113 2,499 28,224,500 46
27 Nov 2020 0 119 114 116 6,326 72,975,500 53
30 Nov 2020 0 116 110 112 2,997 33,734,800 76
01 Dec 2020 0 114 110 111 958 10,660,200 30
02 Dec 2020 0 119 104 114 14,857 156,947,900 143
03 Dec 2020 0 114 110 113 666 7,561,500 26
07 Dec 2020 0 113 110 113 3,368 37,614,700 74
08 Dec 2020 0 117 113 116 19,341 218,747,400 57
10 Dec 2020 0 118 114 115 3,519 40,822,400 40
11 Dec 2020 0 115 113 114 1,726 19,593,000 28
14 Dec 2020 0 117 113 113 7,735 87,708,800 45
15 Dec 2020 0 117 110 110 7,426 82,188,000 46
16 Dec 2020 0 116 103 110 22,106 237,534,000 129
17 Dec 2020 0 115 110 113 5,378 59,997,400 77
18 Dec 2020 0 118 112 113 990 11,295,600 37
21 Dec 2020 0 135 109 118 22,171 260,534,900 235
23 Dec 2020 0 129 118 127 21,538 267,657,000 127
28 Dec 2020 0 138 124 132 14,351 183,755,300 122
29 Dec 2020 0 140 132 136 13,404 182,556,200 124
30 Dec 2020 0 159 135 135 29,366 415,139,200 321
04 Jan 2021 0 149 135 144 7,502 107,471,900 102
07 Jan 2021 0 140 129 135 3,983 52,464,000 70
13 Jan 2021 0 137 133 137 3,171 42,512,700 64
18 Jan 2021 0 135 127 131 4,466 58,426,300 69
19 Jan 2021 0 131 127 131 1,770 22,691,500 39
20 Jan 2021 0 137 128 134 1,090 14,280,200 29
21 Jan 2021 0 142 131 131 9,790 130,923,600 96
26 Jan 2021 0 133 125 131 335 4,200,700 26
27 Jan 2021 0 131 124 125 4,346 54,755,000 70
28 Jan 2021 0 129 117 117 7,916 95,160,300 75
29 Jan 2021 0 129 110 111 5,036 60,382,500 100
01 Feb 2021 0 129 111 127 4,727 57,206,700 89
03 Feb 2021 0 128 123 125 360 4,562,600 32
05 Feb 2021 0 131 126 126 5,127 65,461,800 39
09 Feb 2021 0 129 123 124 4,271 53,724,100 48
10 Feb 2021 0 125 124 124 2,710 33,805,100 30
11 Feb 2021 0 133 124 125 2,569 32,141,100 48
15 Feb 2021 0 133 124 125 12,264 153,869,500 84
16 Feb 2021 0 130 125 126 1,151 14,424,800 44
17 Feb 2021 0 132 125 128 1,810 23,330,300 33
18 Feb 2021 0 134 126 131 3,413 43,929,900 59
19 Feb 2021 0 134 130 130 2,421 31,607,500 42
22 Feb 2021 0 130 127 127 1,137 14,469,800 32
23 Feb 2021 0 129 126 127 2,712 34,311,000 35
01 Mar 2021 0 168 129 168 135,632 2,193,226,400 1,454
02 Mar 2021 0 226 168 169 341,126 6,591,638,300 4,528
03 Mar 2021 0 171 158 158 51,173 813,431,300 682
04 Mar 2021 0 175 147 150 85,928 1,317,575,200 1,417
05 Mar 2021 0 150 141 143 19,654 284,134,100 417
08 Mar 2021 0 149 143 147 6,255 90,858,500 168
09 Mar 2021 0 148 141 143 9,651 137,983,300 180
10 Mar 2021 0 148 138 142 4,139 58,835,900 111
12 Mar 2021 0 147 133 140 22,603 309,111,800 362
15 Mar 2021 0 151 136 146 12,388 179,264,600 196
16 Mar 2021 0 197 141 158 1,290,943 23,499,211,200 10,383
17 Mar 2021 0 161 147 147 75,141 1,120,032,000 747
18 Mar 2021 0 153 137 144 64,183 941,194,300 1,667
19 Mar 2021 0 170 139 148 244,963 3,826,158,900 2,784
22 Mar 2021 0 155 144 145 27,994 414,154,500 489
23 Mar 2021 0 151 144 145 20,532 298,481,200 579
24 Mar 2021 0 147 142 143 16,294 233,927,800 287
25 Mar 2021 0 156 140 140 46,085 672,793,100 624
26 Mar 2021 0 150 140 147 15,531 224,812,700 314
29 Mar 2021 0 150 143 146 9,720 142,315,500 198
30 Mar 2021 0 148 145 146 14,688 213,964,500 175
31 Mar 2021 0 148 137 142 37,278 525,196,000 286
01 Apr 2021 0 143 137 140 8,022 111,935,800 233
05 Apr 2021 0 166 139 142 143,177 2,170,969,700 1,539
06 Apr 2021 0 145 138 139 36,939 518,717,900 512
07 Apr 2021 0 146 136 146 65,238 915,025,500 471
08 Apr 2021 0 148 143 145 21,579 314,617,600 304
09 Apr 2021 0 146 140 145 12,890 186,346,200 189
12 Apr 2021 0 148 140 142 31,290 443,740,400 254
13 Apr 2021 0 145 141 144 14,049 200,584,800 218
14 Apr 2021 0 148 142 143 39,174 567,520,500 390
15 Apr 2021 0 147 141 146 29,965 433,986,000 367
16 Apr 2021 0 148 142 144 11,089 158,464,400 157
19 Apr 2021 0 150 141 142 11,445 162,350,300 181
20 Apr 2021 0 144 139 141 14,033 197,104,300 242
21 Apr 2021 0 145 140 142 9,768 138,777,900 165
22 Apr 2021 0 143 140 141 2,918 41,160,300 85
23 Apr 2021 0 146 140 141 9,891 141,203,400 148
26 Apr 2021 0 143 140 141 10,677 150,830,000 122
27 Apr 2021 0 143 139 140 8,896 124,785,300 125
28 Apr 2021 0 141 138 138 5,072 70,615,700 106
29 Apr 2021 0 138 134 137 14,270 194,553,800 196
30 Apr 2021 0 137 128 130 32,823 430,824,900 376
04 May 2021 0 130 125 126 8,088 101,913,900 160
05 May 2021 0 128 122 122 10,632 131,874,600 175
06 May 2021 0 123 117 120 22,983 275,177,600 251
10 May 2021 0 122 117 121 13,682 164,668,700 86
11 May 2021 0 122 118 120 12,682 152,483,100 95

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Active
Proxy Voting   - 03 May 2017 26 May 2017 Active
Proxy Voting   - 19 Sep 2016 12 Oct 2016 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Proxy Voting   - 19 May 2015 11 Jun 2015 Active
Proxy Voting   - 17 Sep 2014 03 Oct 2014 Active
Proxy Voting   - 29 Apr 2014 16 May 2014 Active
Proxy Voting   - 16 Oct 2013 01 Nov 2013 Active
Proxy Voting   - 29 May 2013 14 Jun 2013 Active
Proxy Voting   - 28 May 2012 13 Jun 2012 Active