Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 27,500 |
| 2023-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 115,300 |
| 2023-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 94,300 |
| 2023-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 271,100 |
| 2023-04-27 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 342,200 |
| 2023-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 41,500 |
| 2023-04-18 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 110,100 |
| 2023-04-17 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 549,300 |
| 2023-04-14 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 51,700 |
| 2023-04-13 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 163,700 |
| 2023-04-12 | 51.000 | 52.000 | 50.000 | 51.000 | 48.616 | 54,300 |
| 2023-04-11 | 52.000 | 52.000 | 50.000 | 52.000 | 49.569 | 185,300 |
| 2023-04-10 | 51.000 | 52.000 | 51.000 | 52.000 | 49.569 | 217,200 |
| 2023-04-06 | 52.000 | 53.000 | 51.000 | 52.000 | 49.569 | 472,900 |
| 2023-04-05 | 53.000 | 53.000 | 51.000 | 52.000 | 49.569 | 1,939,600 |
| 2023-04-04 | 51.000 | 54.000 | 51.000 | 53.000 | 50.522 | 1,287,500 |
| 2023-04-03 | 50.000 | 52.000 | 50.000 | 52.000 | 49.569 | 1,260,400 |
| 2023-03-31 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 143,400 |
| 2023-03-30 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 152,800 |
| 2023-03-29 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 1,026,400 |
| 2023-03-28 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 1,288,900 |
| 2023-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 52,100 |
| 2023-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 49,900 |
| 2023-03-21 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 10,700 |
| 2023-03-20 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 653,600 |
| 2023-03-17 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 2,101,800 |
| 2023-03-16 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 2,505,000 |
| 2023-03-15 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 3,793,000 |
| 2023-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 10,300 |
| 2023-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 23,500 |
| 2023-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 6,400 |
| 2023-03-09 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 68,000 |
| 2023-03-08 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 281,700 |
| 2023-03-07 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 342,200 |
| 2023-03-06 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 102,200 |
| 2023-03-03 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 619,300 |
| 2023-03-02 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 11,200 |
| 2023-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 7,900 |
| 2023-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 12,500 |
| 2023-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 53,900 |
| 2023-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 28,900 |
| 2023-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 52,900 |
| 2023-02-22 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 57,500 |
| 2023-02-21 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 238,600 |
| 2023-02-20 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 329,100 |
| 2023-02-17 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 180,600 |
| 2023-02-16 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 183,100 |
| 2023-02-15 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 318,800 |
| 2023-02-14 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 254,600 |
| 2023-02-13 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 536,700 |
| 2023-02-10 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 1,261,300 |
| 2023-02-09 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 153,000 |
| 2023-02-08 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 1,220,600 |
| 2023-02-07 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 356,000 |
| 2023-02-06 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 226,100 |
| 2023-02-03 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 473,000 |
| 2023-02-02 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 204,900 |
| 2023-02-01 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 47,100 |
| 2023-01-31 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 151,400 |
| 2023-01-30 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 576,000 |
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.