Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 0 |
| 2024-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 800 |
| 2024-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 1,100 |
| 2024-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 200 |
| 2024-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 57,800 |
| 2024-01-22 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 77,500 |
| 2024-01-19 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 34,700 |
| 2024-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 2,200 |
| 2024-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 1,400 |
| 2024-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 25,300 |
| 2024-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 26,000 |
| 2024-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 1,700 |
| 2024-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 136,500 |
| 2024-01-10 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 187,200 |
| 2024-01-09 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 70,100 |
| 2024-01-08 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 556,100 |
| 2024-01-05 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 345,100 |
| 2024-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 18,400 |
| 2024-01-03 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 211,000 |
| 2024-01-02 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 63,100 |
| 2023-12-29 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 81,100 |
| 2023-12-28 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 153,700 |
| 2023-12-27 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 106,400 |
| 2023-12-22 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 105,800 |
| 2023-12-21 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 124,200 |
| 2023-12-20 | 50.000 | 52.000 | 50.000 | 52.000 | 49.569 | 269,800 |
| 2023-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 28,100 |
| 2023-12-18 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 718,000 |
| 2023-12-15 | 51.000 | 52.000 | 50.000 | 51.000 | 48.616 | 240,100 |
| 2023-12-14 | 52.000 | 52.000 | 50.000 | 50.000 | 47.663 | 399,800 |
| 2023-12-13 | 50.000 | 53.000 | 50.000 | 53.000 | 50.522 | 1,711,200 |
| 2023-12-12 | 50.000 | 52.000 | 50.000 | 51.000 | 48.616 | 1,430,000 |
| 2023-12-11 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 86,300 |
| 2023-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 117,100 |
| 2023-12-07 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 986,300 |
| 2023-12-06 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 1,017,500 |
| 2023-12-05 | 50.000 | 53.000 | 50.000 | 52.000 | 49.569 | 3,969,700 |
| 2023-12-04 | 50.000 | 52.000 | 50.000 | 50.000 | 47.663 | 2,838,300 |
| 2023-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 66,200 |
| 2023-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 765,800 |
| 2023-11-29 | 50.000 | 54.000 | 50.000 | 51.000 | 48.616 | 6,115,000 |
| 2023-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 50,800 |
| 2023-11-27 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 26,600 |
| 2023-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 13,100 |
| 2023-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 3,000 |
| 2023-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 8,000 |
| 2023-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 24,900 |
| 2023-11-20 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 6,100 |
| 2023-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 8,900 |
| 2023-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 46,400 |
| 2023-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 264,200 |
| 2023-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 72,400 |
| 2023-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 382,700 |
| 2023-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 45,900 |
| 2023-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 683,300 |
| 2023-11-08 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 1,438,700 |
| 2023-11-07 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 880,300 |
| 2023-11-06 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 1,154,600 |
| 2023-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 736,100 |
| 2023-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 110,600 |
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.