Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 10,700 |
| 2023-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 153,200 |
| 2023-08-03 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 95,500 |
| 2023-08-02 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 121,300 |
| 2023-08-01 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 300,600 |
| 2023-07-31 | 51.000 | 52.000 | 50.000 | 50.000 | 47.663 | 727,500 |
| 2023-07-28 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 31,000 |
| 2023-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 85,400 |
| 2023-07-26 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 969,200 |
| 2023-07-25 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 21,900 |
| 2023-07-24 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 87,000 |
| 2023-07-21 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 165,700 |
| 2023-07-20 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 45,700 |
| 2023-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 112,800 |
| 2023-07-17 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 117,700 |
| 2023-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 318,000 |
| 2023-07-13 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 1,854,100 |
| 2023-07-12 | 50.000 | 52.000 | 50.000 | 51.000 | 48.616 | 1,756,400 |
| 2023-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 10,000 |
| 2023-07-10 | 51.000 | 52.000 | 50.000 | 50.000 | 47.663 | 589,200 |
| 2023-07-07 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 505,200 |
| 2023-07-06 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 392,400 |
| 2023-07-05 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 84,600 |
| 2023-07-04 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 54,100 |
| 2023-07-03 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 233,100 |
| 2023-06-27 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 2,001,000 |
| 2023-06-26 | 50.000 | 55.000 | 50.000 | 51.000 | 48.616 | 2,982,300 |
| 2023-06-23 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 115,300 |
| 2023-06-22 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 35,700 |
| 2023-06-21 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 129,600 |
| 2023-06-20 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 805,000 |
| 2023-06-19 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 14,600 |
| 2023-06-16 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 64,100 |
| 2023-06-15 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 1,700 |
| 2023-06-14 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 726,100 |
| 2023-06-13 | 52.000 | 52.000 | 50.000 | 51.000 | 48.616 | 10,000 |
| 2023-06-12 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 11,900 |
| 2023-06-09 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 197,400 |
| 2023-06-08 | 52.000 | 52.000 | 51.000 | 51.000 | 48.616 | 106,300 |
| 2023-06-07 | 51.000 | 52.000 | 50.000 | 52.000 | 49.569 | 322,600 |
| 2023-06-06 | 52.000 | 52.000 | 51.000 | 51.000 | 48.616 | 344,100 |
| 2023-06-05 | 52.000 | 52.000 | 50.000 | 52.000 | 49.569 | 272,300 |
| 2023-05-31 | 51.000 | 53.000 | 50.000 | 52.000 | 49.569 | 1,662,300 |
| 2023-05-30 | 52.000 | 52.000 | 50.000 | 50.000 | 47.663 | 121,100 |
| 2023-05-29 | 52.000 | 52.000 | 50.000 | 52.000 | 49.569 | 81,900 |
| 2023-05-26 | 51.000 | 52.000 | 50.000 | 52.000 | 49.569 | 384,800 |
| 2023-05-25 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 322,000 |
| 2023-05-24 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 0 |
| 2023-05-23 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 453,000 |
| 2023-05-22 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 34,200 |
| 2023-05-19 | 50.000 | 53.000 | 50.000 | 50.000 | 47.663 | 558,900 |
| 2023-05-17 | 50.000 | 52.000 | 50.000 | 50.000 | 47.663 | 1,450,400 |
| 2023-05-16 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 33,400 |
| 2023-05-15 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 22,400 |
| 2023-05-12 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 2,500 |
| 2023-05-11 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 300 |
| 2023-05-10 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 10,100 |
| 2023-05-09 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 272,000 |
| 2023-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 19,900 |
| 2023-05-05 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 5,000 |
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.