Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 509,400 |
| 2023-10-31 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 1,742,600 |
| 2023-10-30 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 1,045,600 |
| 2023-10-27 | 50.000 | 55.000 | 50.000 | 50.000 | 47.663 | 7,069,200 |
| 2023-10-26 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 3,541,000 |
| 2023-10-25 | 51.000 | 53.000 | 50.000 | 50.000 | 47.663 | 4,515,100 |
| 2023-10-24 | 52.000 | 54.000 | 51.000 | 51.000 | 48.616 | 2,753,000 |
| 2023-10-23 | 55.000 | 58.000 | 51.000 | 52.000 | 49.569 | 9,595,400 |
| 2023-10-20 | 50.000 | 65.000 | 50.000 | 55.000 | 52.429 | 55,743,500 |
| 2023-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 10,200 |
| 2023-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 48,300 |
| 2023-10-17 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 307,000 |
| 2023-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 10,800 |
| 2023-10-13 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 5,500 |
| 2023-10-12 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 263,400 |
| 2023-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 302,300 |
| 2023-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 1,300 |
| 2023-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 1,700 |
| 2023-10-06 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 2,200 |
| 2023-10-05 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 6,100 |
| 2023-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 4,600 |
| 2023-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 1,600 |
| 2023-10-02 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 51,700 |
| 2023-09-29 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 14,500 |
| 2023-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 5,600 |
| 2023-09-26 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 45,900 |
| 2023-09-25 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 209,300 |
| 2023-09-22 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 3,400 |
| 2023-09-21 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 14,000 |
| 2023-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 2,700 |
| 2023-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 6,000 |
| 2023-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 3,100 |
| 2023-09-15 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 7,200 |
| 2023-09-14 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 8,600 |
| 2023-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 300 |
| 2023-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 21,000 |
| 2023-09-11 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 20,300 |
| 2023-09-08 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 82,100 |
| 2023-09-07 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 5,200 |
| 2023-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 237,800 |
| 2023-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 33,500 |
| 2023-09-04 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 12,600 |
| 2023-09-01 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 2,500 |
| 2023-08-31 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 85,400 |
| 2023-08-30 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 1,145,800 |
| 2023-08-29 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 76,900 |
| 2023-08-28 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 259,000 |
| 2023-08-25 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 119,900 |
| 2023-08-24 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 109,700 |
| 2023-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 271,300 |
| 2023-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 44,900 |
| 2023-08-21 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 54,600 |
| 2023-08-18 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 114,600 |
| 2023-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 69,400 |
| 2023-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 295,100 |
| 2023-08-14 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 95,400 |
| 2023-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 192,100 |
| 2023-08-10 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 1,221,800 |
| 2023-08-09 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 84,800 |
| 2023-08-08 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 160,500 |
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.