Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 275,000 |
| 2026-10-16 | 139.00 | 140.00 | 128.00 | 128.00 | 128.00 | 2,330,700 |
| 2026-10-15 | 151.00 | 162.00 | 147.00 | 150.00 | 150.00 | 16,735,300 |
| 2026-10-14 | 153.00 | 157.00 | 150.00 | 151.00 | 151.00 | 2,568,500 |
| 2026-10-13 | 145.00 | 158.00 | 145.00 | 150.00 | 150.00 | 4,356,700 |
| 2026-10-12 | 160.00 | 160.00 | 145.00 | 149.00 | 149.00 | 7,104,000 |
| 2026-10-09 | 180.00 | 190.00 | 159.00 | 159.00 | 159.00 | 81,246,200 |
| 2026-10-08 | 155.00 | 166.00 | 151.00 | 164.00 | 164.00 | 14,341,100 |
| 2026-10-07 | 153.00 | 162.00 | 151.00 | 155.00 | 155.00 | 13,743,800 |
| 2026-10-06 | 150.00 | 155.00 | 149.00 | 152.00 | 152.00 | 2,982,200 |
| 2026-10-05 | 149.00 | 152.00 | 146.00 | 150.00 | 150.00 | 3,738,900 |
| 2026-10-02 | 150.00 | 153.00 | 145.00 | 149.00 | 149.00 | 8,546,300 |
| 2026-10-01 | 143.00 | 160.00 | 140.00 | 160.00 | 160.00 | 7,166,700 |
| 2026-09-30 | 139.00 | 146.00 | 137.00 | 143.00 | 143.00 | 2,150,500 |
| 2026-09-29 | 143.00 | 143.00 | 134.00 | 139.00 | 139.00 | 2,380,400 |
| 2026-09-28 | 147.00 | 154.00 | 137.00 | 144.00 | 144.00 | 6,384,600 |
| 2026-09-25 | 162.00 | 169.00 | 140.00 | 145.00 | 145.00 | 10,611,700 |
| 2026-09-24 | 166.00 | 170.00 | 161.00 | 162.00 | 162.00 | 8,722,500 |
| 2026-09-23 | 166.00 | 181.00 | 162.00 | 164.00 | 164.00 | 61,467,800 |
| 2026-09-22 | 161.00 | 174.00 | 153.00 | 158.00 | 158.00 | 25,109,400 |
| 2026-09-21 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | 3,271,400 |
| 2026-09-18 | 168.00 | 168.00 | 159.00 | 160.00 | 160.00 | 4,635,100 |
| 2026-09-17 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | 3,573,300 |
| 2026-09-16 | 169.00 | 177.00 | 167.00 | 169.00 | 169.00 | 8,487,700 |
| 2026-09-15 | 168.00 | 175.00 | 165.00 | 168.00 | 168.00 | 6,956,900 |
| 2026-09-14 | 170.00 | 171.00 | 160.00 | 168.00 | 168.00 | 7,621,600 |
| 2026-09-11 | 175.00 | 177.00 | 164.00 | 170.00 | 170.00 | 9,997,900 |
| 2026-09-10 | 210.00 | 266.00 | 171.00 | 174.00 | 174.00 | 251,229,700 |
| 2026-09-09 | 195.00 | 208.00 | 171.00 | 199.00 | 199.00 | 172,528,700 |
| 2026-09-08 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 1,893,000 |
| 2026-09-07 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 2,056,800 |
| 2026-09-04 | 163.00 | 168.00 | 161.00 | 165.00 | 165.00 | 3,370,900 |
| 2026-09-03 | 161.00 | 174.00 | 161.00 | 163.00 | 163.00 | 18,917,100 |
| 2026-09-02 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 1,463,400 |
| 2026-09-01 | 158.00 | 162.00 | 157.00 | 161.00 | 161.00 | 1,164,900 |
| 2026-08-31 | 160.00 | 164.00 | 156.00 | 158.00 | 158.00 | 1,860,800 |
| 2026-08-28 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | 2,071,400 |
| 2026-08-27 | 153.00 | 161.00 | 152.00 | 159.00 | 159.00 | 1,551,300 |
| 2026-08-26 | 163.00 | 164.00 | 156.00 | 157.00 | 157.00 | 3,529,600 |
| 2026-08-25 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-08-24 | 163.00 | 164.00 | 160.00 | 163.00 | 163.00 | 1,362,100 |
| 2026-08-21 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 2,438,800 |
| 2026-08-20 | 157.00 | 174.00 | 156.00 | 165.00 | 165.00 | 16,307,000 |
| 2026-08-19 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | 2,083,600 |
| 2026-08-18 | 161.00 | 165.00 | 159.00 | 161.00 | 161.00 | 1,705,300 |
| 2026-08-17 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-08-14 | 164.00 | 166.00 | 158.00 | 162.00 | 162.00 | 4,490,700 |
| 2026-08-13 | 168.00 | 173.00 | 164.00 | 164.00 | 164.00 | 6,457,100 |
| 2026-08-12 | 164.00 | 171.00 | 160.00 | 165.00 | 165.00 | 4,910,100 |
| 2026-08-11 | 174.00 | 176.00 | 164.00 | 167.00 | 167.00 | 9,239,800 |
| 2026-08-10 | 178.00 | 181.00 | 172.00 | 176.00 | 176.00 | 9,825,300 |
| 2026-08-07 | 190.00 | 197.00 | 174.00 | 176.00 | 176.00 | 111,183,600 |
| 2026-08-06 | 179.00 | 190.00 | 165.00 | 176.00 | 176.00 | 22,743,900 |
| 2026-08-05 | 202.00 | 208.00 | 175.00 | 178.00 | 178.00 | 78,327,400 |
| 2026-08-04 | 168.00 | 198.00 | 158.00 | 195.00 | 195.00 | 60,950,600 |
| 2026-08-03 | 157.00 | 174.00 | 153.00 | 165.00 | 165.00 | 17,915,000 |
| 2026-07-31 | 189.00 | 220.00 | 157.00 | 157.00 | 157.00 | 174,324,800 |
| 2026-07-30 | 129.00 | 171.00 | 129.00 | 171.00 | 171.00 | 125,709,300 |
| 2026-07-29 | 130.00 | 132.00 | 126.00 | 127.00 | 127.00 | 933,700 |
| 2026-07-28 | 135.00 | 138.00 | 130.00 | 131.00 | 131.00 | 4,028,100 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 2.0000 IDR |
| 2024-06-25 | 1.0000 IDR |
| 2022-07-04 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.