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 25 Jan 2022
20.51% Scripless = 1,599,692,000.000
Local Percentage
20.28%
Foreign Percentage
0.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 120 117 120 12,394 146,148,300 132
18 May 2021 0 120 116 118 2,180 25,515,700 46
19 May 2021 0 157 117 136 415,747 6,008,471,300 4,213
20 May 2021 0 138 128 130 65,370 853,958,200 874
21 May 2021 0 130 126 126 23,701 300,694,300 266
24 May 2021 0 131 124 125 17,539 221,356,400 240
25 May 2021 0 127 121 125 15,784 195,077,600 211
27 May 2021 0 127 122 126 9,065 113,515,700 107
28 May 2021 0 128 125 125 4,476 56,145,200 72
31 May 2021 0 128 124 125 12,113 151,336,300 116
02 Jun 2021 0 128 122 127 9,396 118,049,200 94
03 Jun 2021 0 129 126 127 3,304 42,111,000 66
04 Jun 2021 0 126 123 126 15,818 196,906,700 112
07 Jun 2021 0 140 123 125 48,775 631,720,600 333
08 Jun 2021 0 127 125 126 4,891 61,419,600 68
09 Jun 2021 0 127 125 125 3,590 44,947,100 50
10 Jun 2021 0 133 125 130 26,432 342,433,000 241
11 Jun 2021 0 130 125 127 5,931 75,103,500 97
14 Jun 2021 0 134 126 129 19,946 257,338,000 165
15 Jun 2021 0 129 126 126 8,491 107,451,800 117
16 Jun 2021 0 127 124 125 7,803 97,462,500 83
17 Jun 2021 0 128 124 125 6,354 79,511,300 61
18 Jun 2021 0 125 122 123 13,204 162,694,100 127
25 Jun 2021 0 126 117 123 12,907 156,520,400 161
29 Jun 2021 0 122 118 122 5,662 67,533,000 61
30 Jun 2021 0 122 118 119 11,629 138,119,100 106
01 Jul 2021 0 119 117 118 1,303 15,339,000 34
05 Jul 2021 0 122 117 119 6,323 75,395,400 77
07 Jul 2021 0 118 115 118 7,890 91,729,400 41
08 Jul 2021 0 119 115 115 10,823 125,409,100 81
09 Jul 2021 0 116 110 115 13,172 148,751,600 164
12 Jul 2021 0 115 110 110 8,946 99,138,100 101
13 Jul 2021 0 110 105 106 14,651 156,023,700 150
14 Jul 2021 0 128 105 110 16,655 190,933,300 342
15 Jul 2021 0 114 106 107 8,461 91,425,900 114
16 Jul 2021 0 111 105 107 2,257 24,138,500 78
19 Jul 2021 0 107 103 107 7,598 79,546,500 82
21 Jul 2021 0 109 104 109 2,819 29,880,000 58
22 Jul 2021 0 112 108 108 142,949 1,544,491,700 284
23 Jul 2021 0 109 107 108 140,110 1,513,146,200 196
26 Jul 2021 0 110 107 107 10,219 110,146,000 98
27 Jul 2021 0 110 107 108 183,320 1,979,991,000 245
28 Jul 2021 0 110 107 109 6,031 65,831,100 145
29 Jul 2021 0 118 108 110 18,789 210,405,100 339
30 Jul 2021 0 116 111 111 10,281 116,563,700 136
02 Aug 2021 0 126 112 115 25,211 293,268,200 302
03 Aug 2021 0 116 112 115 5,104 57,966,200 101
04 Aug 2021 0 116 111 112 11,907 134,209,800 84
05 Aug 2021 0 114 111 114 5,595 62,328,300 54
09 Aug 2021 0 120 112 115 26,772 313,133,100 150
10 Aug 2021 0 119 112 114 16,133 183,892,000 122
12 Aug 2021 0 117 116 116 3,960 46,101,300 53
13 Aug 2021 0 123 117 118 7,569 89,925,300 118
16 Aug 2021 0 130 118 129 40,234 507,957,100 469
18 Aug 2021 0 131 124 127 24,827 318,284,400 284
19 Aug 2021 0 129 126 128 9,804 124,984,000 111
20 Aug 2021 0 135 129 130 21,036 273,933,400 210
23 Aug 2021 0 147 130 139 53,379 746,794,800 864
24 Aug 2021 0 143 137 137 13,498 185,943,700 146
25 Aug 2021 0 145 134 139 4,843 67,558,300 130
26 Aug 2021 0 142 135 137 10,400 142,196,000 122
27 Aug 2021 0 144 135 136 16,444 227,547,000 195
30 Aug 2021 0 140 136 139 2,015 27,753,300 92
31 Aug 2021 0 147 135 147 29,332 412,354,300 227
01 Sep 2021 0 155 142 144 13,474 197,386,000 202
02 Sep 2021 0 144 139 140 8,558 119,517,300 129
03 Sep 2021 0 147 138 139 2,862 40,019,300 66
06 Sep 2021 0 143 135 138 6,780 93,707,700 69
07 Sep 2021 0 143 137 138 6,693 93,290,200 75
08 Sep 2021 0 144 137 141 3,601 49,750,400 54
09 Sep 2021 0 141 136 136 7,817 107,555,900 110
10 Sep 2021 0 141 136 137 2,228 30,577,500 76
13 Sep 2021 0 138 135 137 4,554 62,009,600 41
14 Sep 2021 0 138 134 136 13,134 177,827,300 87
15 Sep 2021 0 138 132 136 2,424 32,580,700 41
16 Sep 2021 0 138 135 136 1,590 21,604,400 60
17 Sep 2021 0 138 135 135 3,860 52,351,400 54
20 Sep 2021 0 135 126 134 6,127 80,325,800 84
22 Sep 2021 0 132 127 130 14,153 183,443,700 108
23 Sep 2021 0 131 128 131 1,858 24,121,900 53
24 Sep 2021 0 131 128 128 3,983 51,237,900 56
27 Sep 2021 0 130 126 129 4,413 56,486,400 58
28 Sep 2021 0 138 127 128 2,875 37,078,600 62
29 Sep 2021 0 132 126 129 872 11,171,200 35
30 Sep 2021 0 130 125 129 1,673 21,269,200 26
01 Oct 2021 0 133 128 128 1,946 24,915,600 31
04 Oct 2021 0 132 126 129 26,943 344,599,300 167
05 Oct 2021 0 131 125 128 12,507 157,577,400 111
06 Oct 2021 0 131 126 130 19,422 250,608,800 105
07 Oct 2021 0 133 126 128 18,318 233,922,300 163
08 Oct 2021 0 135 128 131 13,123 172,057,500 139
11 Oct 2021 0 140 128 128 12,852 166,400,300 131
12 Oct 2021 0 132 130 130 11,703 152,352,600 34
13 Oct 2021 0 134 131 132 5,173 68,070,000 53
14 Oct 2021 0 136 131 134 14,104 186,566,300 103
18 Oct 2021 0 170 132 146 64,339 940,586,800 1,004
19 Oct 2021 0 197 140 197 609,184 11,097,548,200 4,243
21 Oct 2021 0 232 184 195 154,564 3,168,519,300 2,544
22 Oct 2021 0 234 188 224 172,315 3,741,128,400 2,854
25 Oct 2021 0 250 214 236 356,845 8,167,173,600 4,050
26 Oct 2021 0 238 224 228 53,065 1,217,281,400 803
27 Oct 2021 0 232 214 214 79,096 1,705,043,000 871
28 Oct 2021 0 226 200 202 32,962 690,011,400 1,045
29 Oct 2021 0 210 196 202 12,847 261,292,200 420
01 Nov 2021 0 206 196 200 11,307 225,139,000 453
02 Nov 2021 0 206 188 188 30,044 592,181,700 402
03 Nov 2021 0 188 179 182 25,226 459,938,000 473
04 Nov 2021 0 218 182 198 123,380 2,478,443,700 2,747
05 Nov 2021 0 200 187 190 31,367 601,497,300 663
08 Nov 2021 0 195 185 192 11,351 214,412,700 416
10 Nov 2021 0 189 185 185 5,781 107,738,100 143
11 Nov 2021 0 188 180 184 9,659 176,468,200 254
12 Nov 2021 0 200 184 190 31,316 601,438,000 858
15 Nov 2021 0 196 189 193 7,947 152,824,900 268
16 Nov 2021 0 195 188 189 6,490 123,409,300 171
18 Nov 2021 0 208 185 199 71,835 1,423,956,800 1,721
19 Nov 2021 0 216 197 204 33,048 676,900,800 571
22 Nov 2021 0 210 198 199 10,883 218,112,800 192
24 Nov 2021 0 248 202 240 476,188 11,273,270,800 6,306
25 Nov 2021 0 244 224 224 120,947 2,785,190,400 2,186
26 Nov 2021 0 224 210 210 86,210 1,858,733,200 1,113
29 Nov 2021 0 212 196 197 44,512 887,458,100 662
30 Nov 2021 0 200 185 185 39,581 752,836,100 616
01 Dec 2021 0 196 182 196 23,639 447,604,700 461
02 Dec 2021 0 196 187 191 11,661 221,568,000 245
03 Dec 2021 0 194 188 188 5,824 110,086,100 189
06 Dec 2021 0 192 187 190 6,334 120,449,000 192
07 Dec 2021 0 197 190 195 8,922 171,927,200 202
08 Dec 2021 0 196 187 190 25,707 488,980,800 285
09 Dec 2021 0 192 186 191 6,301 118,492,200 151
10 Dec 2021 0 191 186 186 7,630 143,131,800 176
13 Dec 2021 0 189 185 186 6,374 118,915,900 204
14 Dec 2021 0 192 184 188 9,807 184,521,300 280
15 Dec 2021 0 192 186 190 3,240 60,997,200 92
16 Dec 2021 0 192 187 190 4,555 86,528,700 102
17 Dec 2021 0 192 186 188 4,942 92,593,300 142
20 Dec 2021 0 188 185 187 1,408 26,204,900 70
21 Dec 2021 0 194 185 188 3,510 65,869,300 78
22 Dec 2021 0 190 185 187 7,471 139,343,000 105
24 Dec 2021 0 187 184 186 3,508 65,257,500 71
27 Dec 2021 0 186 183 186 1,876 34,654,800 68
28 Dec 2021 0 186 183 185 1,682 31,027,500 67
29 Dec 2021 0 190 185 186 3,580 66,903,700 112
30 Dec 2021 0 190 182 183 5,614 104,197,300 177
03 Jan 2022 0 183 175 180 14,545 257,386,500 177
04 Jan 2022 0 181 179 180 1,385 24,886,700 45
05 Jan 2022 0 182 169 169 9,262 161,204,400 178
06 Jan 2022 0 173 169 172 1,455 24,796,700 66
07 Jan 2022 0 190 170 173 61,373 1,100,009,300 1,483
10 Jan 2022 0 175 172 172 10,614 184,585,400 143
11 Jan 2022 0 173 167 169 5,233 88,624,700 129
12 Jan 2022 0 168 158 158 17,180 274,780,000 184
13 Jan 2022 0 160 155 157 2,100 33,169,700 67
17 Jan 2022 0 167 159 162 1,782 29,200,500 46
18 Jan 2022 0 163 157 162 1,265 20,072,400 47
19 Jan 2022 0 163 158 163 1,090 17,450,700 44
20 Jan 2022 0 173 160 170 3,272 54,299,800 111
21 Jan 2022 0 170 163 165 2,093 34,717,900 53
24 Jan 2022 0 171 154 160 8,340 132,527,300 187
25 Jan 2022 0 160 156 156 2,249 35,399,600 74

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
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