Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 83.000 | 85.000 | 83.000 | 84.000 | 80.073 | 1,375,100 |
| 2022-08-09 | 83.000 | 84.000 | 82.000 | 83.000 | 79.120 | 2,385,800 |
| 2022-08-08 | 84.000 | 84.000 | 82.000 | 83.000 | 79.120 | 2,486,500 |
| 2022-08-05 | 85.000 | 86.000 | 83.000 | 83.000 | 79.120 | 10,249,700 |
| 2022-08-04 | 86.000 | 87.000 | 85.000 | 85.000 | 81.026 | 1,552,800 |
| 2022-08-03 | 85.000 | 87.000 | 85.000 | 86.000 | 81.980 | 3,137,900 |
| 2022-08-02 | 87.000 | 88.000 | 86.000 | 86.000 | 81.980 | 3,446,800 |
| 2022-08-01 | 87.000 | 89.000 | 87.000 | 88.000 | 83.886 | 4,095,800 |
| 2022-07-29 | 89.000 | 89.000 | 87.000 | 88.000 | 83.886 | 4,850,500 |
| 2022-07-28 | 90.000 | 90.000 | 88.000 | 89.000 | 84.839 | 5,073,100 |
| 2022-07-27 | 94.000 | 94.000 | 88.000 | 90.000 | 85.793 | 16,557,300 |
| 2022-07-26 | 87.000 | 92.000 | 87.000 | 91.000 | 86.746 | 21,876,300 |
| 2022-07-25 | 89.000 | 89.000 | 86.000 | 87.000 | 82.933 | 6,775,300 |
| 2022-07-22 | 89.000 | 90.000 | 88.000 | 88.000 | 83.886 | 7,009,900 |
| 2022-07-21 | 87.000 | 94.000 | 86.000 | 88.000 | 83.886 | 45,062,200 |
| 2022-07-20 | 82.000 | 89.000 | 82.000 | 86.000 | 81.980 | 43,248,300 |
| 2022-07-19 | 93.000 | 99.000 | 87.000 | 87.000 | 82.933 | 45,428,100 |
| 2022-07-18 | 99.000 | 102.00 | 93.000 | 93.000 | 88.652 | 15,741,500 |
| 2022-07-15 | 104.00 | 104.00 | 99.000 | 99.000 | 94.372 | 23,409,100 |
| 2022-07-14 | 113.00 | 117.00 | 106.00 | 106.00 | 101.04 | 29,339,000 |
| 2022-07-13 | 163.00 | 163.00 | 113.00 | 113.00 | 107.72 | 64,821,900 |
| 2022-07-12 | 117.00 | 125.00 | 113.00 | 121.00 | 115.34 | 43,867,000 |
| 2022-07-11 | 114.00 | 117.00 | 113.00 | 115.00 | 109.62 | 11,376,000 |
| 2022-07-08 | 107.00 | 116.00 | 107.00 | 113.00 | 107.72 | 9,687,500 |
| 2022-07-07 | 116.00 | 117.00 | 113.00 | 113.00 | 107.72 | 10,023,400 |
| 2022-07-06 | 114.00 | 123.00 | 110.00 | 114.00 | 108.67 | 52,544,300 |
| 2022-07-05 | 111.00 | 119.00 | 111.00 | 114.00 | 108.67 | 22,386,200 |
| 2022-07-04 | 128.00 | 146.00 | 119.00 | 119.00 | 113.44 | 173,343,600 |
| 2022-07-01 | 101.00 | 131.00 | 96.000 | 127.00 | 120.11 | 125,650,700 |
| 2022-06-30 | 104.00 | 105.00 | 100.00 | 101.00 | 95.520 | 5,240,400 |
| 2022-06-29 | 105.00 | 109.00 | 102.00 | 103.00 | 97.412 | 12,010,500 |
| 2022-06-28 | 103.00 | 107.00 | 102.00 | 104.00 | 98.357 | 12,167,500 |
| 2022-06-27 | 105.00 | 114.00 | 101.00 | 102.00 | 96.466 | 53,580,000 |
| 2022-06-24 | 103.00 | 105.00 | 102.00 | 104.00 | 98.357 | 2,616,500 |
| 2022-06-23 | 102.00 | 107.00 | 101.00 | 102.00 | 96.466 | 6,137,200 |
| 2022-06-22 | 106.00 | 109.00 | 101.00 | 102.00 | 96.466 | 6,237,500 |
| 2022-06-21 | 101.00 | 104.00 | 99.000 | 104.00 | 98.357 | 18,080,200 |
| 2022-06-20 | 101.00 | 101.00 | 99.000 | 100.00 | 94.574 | 3,203,900 |
| 2022-06-17 | 101.00 | 102.00 | 99.000 | 99.000 | 93.629 | 5,691,400 |
| 2022-06-16 | 101.00 | 112.00 | 98.000 | 100.00 | 94.574 | 58,360,400 |
| 2022-06-15 | 97.000 | 121.00 | 96.000 | 101.00 | 95.520 | 182,401,500 |
| 2022-06-14 | 98.000 | 98.000 | 96.000 | 96.000 | 90.791 | 898,100 |
| 2022-06-13 | 100.00 | 100.00 | 97.000 | 98.000 | 92.683 | 1,130,400 |
| 2022-06-10 | 99.000 | 100.00 | 98.000 | 99.000 | 93.629 | 1,206,200 |
| 2022-06-09 | 98.000 | 100.00 | 98.000 | 98.000 | 92.683 | 1,583,500 |
| 2022-06-08 | 100.00 | 101.00 | 98.000 | 99.000 | 93.629 | 976,400 |
| 2022-06-07 | 99.000 | 103.00 | 98.000 | 99.000 | 93.629 | 3,264,800 |
| 2022-06-06 | 99.000 | 100.00 | 99.000 | 99.000 | 93.629 | 435,900 |
| 2022-06-03 | 100.00 | 101.00 | 98.000 | 99.000 | 93.629 | 1,250,200 |
| 2022-06-02 | 99.000 | 103.00 | 99.000 | 100.00 | 94.574 | 1,885,300 |
| 2022-05-31 | 99.000 | 100.00 | 98.000 | 100.00 | 94.574 | 1,715,100 |
| 2022-05-30 | 101.00 | 102.00 | 98.000 | 98.000 | 92.683 | 2,043,900 |
| 2022-05-27 | 100.00 | 101.00 | 99.000 | 101.00 | 95.520 | 1,089,700 |
| 2022-05-25 | 101.00 | 102.00 | 99.000 | 100.00 | 94.574 | 1,529,900 |
| 2022-05-24 | 103.00 | 104.00 | 100.00 | 101.00 | 95.520 | 1,387,900 |
| 2022-05-23 | 101.00 | 104.00 | 100.00 | 102.00 | 96.466 | 1,687,200 |
| 2022-05-20 | 101.00 | 102.00 | 99.000 | 100.00 | 94.574 | 806,300 |
| 2022-05-19 | 101.00 | 105.00 | 98.000 | 100.00 | 94.574 | 1,600,500 |
| 2022-05-18 | 102.00 | 102.00 | 100.00 | 101.00 | 95.520 | 509,200 |
| 2022-05-17 | 99.000 | 104.00 | 99.000 | 102.00 | 96.466 | 791,400 |
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.