Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 223,000 |
| 2023-01-26 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 268,100 |
| 2023-01-25 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 220,100 |
| 2023-01-24 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 381,700 |
| 2023-01-20 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 811,400 |
| 2023-01-19 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 162,400 |
| 2023-01-18 | 51.000 | 51.000 | 50.000 | 50.000 | 47.663 | 859,000 |
| 2023-01-17 | 51.000 | 51.000 | 50.000 | 51.000 | 48.616 | 216,400 |
| 2023-01-16 | 52.000 | 52.000 | 50.000 | 51.000 | 48.616 | 662,000 |
| 2023-01-13 | 51.000 | 52.000 | 50.000 | 52.000 | 49.569 | 896,600 |
| 2023-01-12 | 50.000 | 51.000 | 50.000 | 51.000 | 48.616 | 768,100 |
| 2023-01-11 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 2,281,700 |
| 2023-01-10 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 2,574,700 |
| 2023-01-09 | 50.000 | 51.000 | 50.000 | 50.000 | 47.663 | 4,166,000 |
| 2023-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 47.663 | 147,500 |
| 2023-01-05 | 55.000 | 55.000 | 50.000 | 50.000 | 47.663 | 11,152,500 |
| 2023-01-04 | 55.000 | 55.000 | 51.000 | 51.000 | 48.616 | 2,091,600 |
| 2023-01-03 | 53.000 | 54.000 | 52.000 | 52.000 | 49.569 | 2,292,000 |
| 2023-01-02 | 56.000 | 56.000 | 52.000 | 54.000 | 51.476 | 723,800 |
| 2022-12-30 | 58.000 | 58.000 | 52.000 | 53.000 | 50.522 | 1,823,000 |
| 2022-12-29 | 57.000 | 57.000 | 52.000 | 53.000 | 50.522 | 641,800 |
| 2022-12-28 | 52.000 | 56.000 | 52.000 | 53.000 | 50.522 | 6,348,600 |
| 2022-12-27 | 52.000 | 53.000 | 51.000 | 52.000 | 49.569 | 524,200 |
| 2022-12-26 | 60.000 | 60.000 | 51.000 | 52.000 | 49.569 | 231,000 |
| 2022-12-23 | 55.000 | 55.000 | 51.000 | 52.000 | 49.569 | 689,900 |
| 2022-12-22 | 53.000 | 53.000 | 51.000 | 52.000 | 49.569 | 680,300 |
| 2022-12-21 | 55.000 | 55.000 | 51.000 | 53.000 | 50.522 | 444,700 |
| 2022-12-20 | 54.000 | 54.000 | 51.000 | 52.000 | 49.569 | 3,722,500 |
| 2022-12-19 | 54.000 | 55.000 | 52.000 | 54.000 | 51.476 | 2,657,200 |
| 2022-12-16 | 52.000 | 53.000 | 51.000 | 52.000 | 49.569 | 1,818,900 |
| 2022-12-15 | 58.000 | 58.000 | 52.000 | 52.000 | 49.569 | 1,415,900 |
| 2022-12-14 | 59.000 | 59.000 | 53.000 | 54.000 | 51.476 | 614,900 |
| 2022-12-13 | 60.000 | 60.000 | 53.000 | 55.000 | 52.429 | 3,873,400 |
| 2022-12-12 | 59.000 | 59.000 | 54.000 | 56.000 | 53.382 | 562,200 |
| 2022-12-09 | 55.000 | 57.000 | 55.000 | 56.000 | 53.382 | 459,900 |
| 2022-12-08 | 57.000 | 57.000 | 55.000 | 57.000 | 54.335 | 485,900 |
| 2022-12-07 | 57.000 | 58.000 | 55.000 | 57.000 | 54.335 | 660,100 |
| 2022-12-06 | 56.000 | 58.000 | 55.000 | 57.000 | 54.335 | 1,687,900 |
| 2022-12-05 | 57.000 | 57.000 | 55.000 | 55.000 | 52.429 | 1,718,800 |
| 2022-12-02 | 58.000 | 58.000 | 57.000 | 57.000 | 54.335 | 1,317,300 |
| 2022-12-01 | 58.000 | 58.000 | 57.000 | 58.000 | 55.289 | 883,700 |
| 2022-11-30 | 58.000 | 59.000 | 57.000 | 58.000 | 55.289 | 1,411,700 |
| 2022-11-29 | 57.000 | 58.000 | 57.000 | 58.000 | 55.289 | 483,900 |
| 2022-11-28 | 57.000 | 58.000 | 57.000 | 57.000 | 54.335 | 747,100 |
| 2022-11-25 | 59.000 | 59.000 | 57.000 | 57.000 | 54.335 | 505,900 |
| 2022-11-24 | 59.000 | 59.000 | 58.000 | 59.000 | 56.242 | 1,474,400 |
| 2022-11-23 | 58.000 | 60.000 | 57.000 | 59.000 | 56.242 | 1,822,300 |
| 2022-11-22 | 60.000 | 60.000 | 58.000 | 59.000 | 56.242 | 1,514,500 |
| 2022-11-21 | 60.000 | 60.000 | 59.000 | 60.000 | 57.195 | 158,000 |
| 2022-11-18 | 60.000 | 61.000 | 59.000 | 60.000 | 57.195 | 1,324,600 |
| 2022-11-17 | 61.000 | 61.000 | 59.000 | 60.000 | 57.195 | 1,548,500 |
| 2022-11-16 | 59.000 | 61.000 | 59.000 | 61.000 | 58.148 | 858,100 |
| 2022-11-15 | 60.000 | 61.000 | 59.000 | 59.000 | 56.242 | 1,336,600 |
| 2022-11-14 | 63.000 | 63.000 | 60.000 | 60.000 | 57.195 | 2,826,100 |
| 2022-11-11 | 63.000 | 63.000 | 61.000 | 63.000 | 60.055 | 751,300 |
| 2022-11-10 | 62.000 | 63.000 | 61.000 | 63.000 | 60.055 | 310,200 |
| 2022-11-09 | 63.000 | 63.000 | 61.000 | 63.000 | 60.055 | 1,048,300 |
| 2022-11-08 | 62.000 | 64.000 | 62.000 | 63.000 | 60.055 | 1,048,700 |
| 2022-11-07 | 64.000 | 65.000 | 62.000 | 63.000 | 60.055 | 1,976,300 |
| 2022-11-04 | 63.000 | 64.000 | 63.000 | 63.000 | 60.055 | 614,500 |
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.