IDX · GWSA · stock
PT Greenwood Sejahtera Tbk (GWSA) stock price history
Every IDX trading session of PT Greenwood Sejahtera Tbk from Dec 23, 2011 to Sep 28, 2026: 3,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GWSA adjusted close, 2011 to 2026
- IDR 305.00
- All time high, 2013
- IDR 286.00
- 52 week high, IDR 105.00 low
- 3,627
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
GWSA key facts
- PT Greenwood Sejahtera Tbk (GWSA) closed at IDR 153.00 on Sep 28, 2026 on IDX.
- GWSA's all time high close is IDR 305.00, set on Mar 21, 2013; its all time low close is IDR 74.00 on Mar 23, 2020.
- GWSA's 52 week range is IDR 105.00 to IDR 286.00.
- GWSA returned -1.3% over the year to Sep 28, 2026 and +19.5% over five years.
- Over ten years GWSA returned +7%, +0.7% a year compounded.
- GWSA's deepest drawdown was -75.7% from Mar 28, 2013 to Mar 23, 2020.
- DataCedar holds 3,627 daily sessions of GWSA history from Dec 23, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GWSA price chart, 2011 to 2026
GWSA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | +33.0% |
| 6 months | +7.0% |
| Year to date | -3.2% |
| 1 year | -1.3% |
| 3 years | -5.0% |
| 5 years | +19.5% |
| 10 years | +7.0% |
| Since Dec 23, 2011 | -25.4% |
| Compound annual growth, 14.8 years | -2.0% |
GWSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 305.00 on Mar 21, 2013
- All time low close
- IDR 74.00 on Mar 23, 2020
- 52 week high
- IDR 286.00 on Jan 13, 2026
- 52 week low
- IDR 105.00 on Jun 5, 2026
- Deepest drawdown
- -75.7% from Mar 28, 2013 to Mar 23, 2020, not yet recovered
- Best single session
- +34.9% on Oct 19, 2021
- Worst single session
- -15.0% on Jan 28, 2026
- Volatility, 1 year annualised
- 54.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +36%
- Worst calendar year
- 2013, -31%
GWSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 23, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 158.00 | IDR 286.00 | IDR 105.00 | IDR 153.00 | -3.2% | 837.8M | 178 |
| 2025 | IDR 133.00 | IDR 170.00 | IDR 115.00 | IDR 158.00 | +18.8% | 170.5M | 236 |
| 2024 | IDR 154.00 | IDR 186.00 | IDR 128.00 | IDR 133.00 | -13.6% | 197.3M | 237 |
| 2023 | IDR 151.00 | IDR 210.00 | IDR 145.00 | IDR 154.00 | +2.0% | 235.7M | 239 |
| 2022 | IDR 183.00 | IDR 190.00 | IDR 126.00 | IDR 151.00 | -17.5% | 109M | 246 |
| 2021 | IDR 135.00 | IDR 250.00 | IDR 103.00 | IDR 183.00 | +35.6% | 826.8M | 247 |
| 2020 | IDR 152.00 | IDR 169.00 | IDR 69.00 | IDR 135.00 | -12.3% | 99.3M | 242 |
| 2019 | IDR 142.00 | IDR 230.00 | IDR 129.00 | IDR 154.00 | +8.5% | 55.9M | 257 |
| 2018 | IDR 150.00 | IDR 188.00 | IDR 120.00 | IDR 142.00 | -5.3% | 40.3M | 261 |
| 2017 | IDR 129.00 | IDR 170.00 | IDR 116.00 | IDR 150.00 | +16.3% | 56.2M | 254 |
| 2016 | IDR 111.00 | IDR 194.00 | IDR 81.00 | IDR 129.00 | +4.9% | 105.1M | 246 |
| 2015 | IDR 180.00 | IDR 186.00 | IDR 82.00 | IDR 123.00 | -29.3% | 24.5M | 245 |
| 2014 | IDR 160.00 | IDR 200.00 | IDR 150.00 | IDR 174.00 | +9.4% | 62.8M | 244 |
| 2013 | IDR 225.00 | IDR 315.00 | IDR 145.00 | IDR 159.00 | -30.9% | 728.6M | 244 |
| 2012 | IDR 199.00 | IDR 300.00 | IDR 197.00 | IDR 230.00 | +15.6% | 976.1M | 246 |
| 2011 | IDR 205.00 | IDR 280.00 | IDR 195.00 | IDR 199.00 | n/a | 83.3M | 5 |
GWSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 153.00 | -10.5% |
| August 2026 | IDR 171.00 | +31.5% |
| July 2026 | IDR 130.00 | +13.0% |
| June 2026 | IDR 115.00 | -10.2% |
| May 2026 | IDR 128.00 | -15.2% |
| April 2026 | IDR 151.00 | +6.3% |
| March 2026 | IDR 142.00 | -25.7% |
| February 2026 | IDR 191.00 | 0.0% |
| January 2026 | IDR 191.00 | +20.9% |
| December 2025 | IDR 158.00 | +4.6% |
| November 2025 | IDR 151.00 | +2.7% |
| October 2025 | IDR 147.00 | -3.9% |
About the GWSA data
Daily bars. 3,627 sessions from Dec 23, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GWSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GWSA share price history
