Ever Shine Textile Industry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	104.00	104.00	99.000	99.000	93.629	719,600
2022-05-12	102.00	105.00	100.00	103.00	97.412	591,400
2022-05-11	103.00	105.00	102.00	102.00	96.466	1,175,600
2022-05-10	105.00	107.00	103.00	103.00	97.412	1,615,200
2022-05-09	107.00	108.00	104.00	105.00	99.303	1,112,900
2022-04-28	111.00	112.00	106.00	108.00	102.14	2,655,800
2022-04-27	111.00	121.00	108.00	110.00	104.03	16,424,600
2022-04-26	108.00	114.00	106.00	111.00	104.98	1,839,400
2022-04-25	111.00	111.00	106.00	108.00	102.14	813,300
2022-04-22	114.00	118.00	108.00	110.00	104.03	3,181,900
2022-04-21	113.00	113.00	107.00	108.00	102.14	1,602,600
2022-04-20	120.00	121.00	112.00	112.00	105.92	2,638,000
2022-04-19	108.00	120.00	108.00	118.00	111.60	8,334,100
2022-04-18	112.00	112.00	106.00	107.00	101.19	3,950,100
2022-04-14	121.00	121.00	112.00	112.00	105.92	4,193,800
2022-04-13	114.00	121.00	113.00	120.00	113.49	6,776,900
2022-04-12	120.00	120.00	114.00	114.00	107.81	8,004,200
2022-04-11	131.00	131.00	122.00	122.00	115.38	1,718,200
2022-04-08	140.00	143.00	131.00	131.00	123.89	25,911,400
2022-04-07	130.00	143.00	121.00	140.00	132.40	36,475,300
2022-04-06	120.00	128.00	118.00	128.00	121.06	13,605,900
2022-04-05	107.00	118.00	106.00	118.00	111.60	16,360,900
2022-04-04	105.00	107.00	104.00	106.00	100.25	3,375,800
2022-04-01	104.00	106.00	104.00	105.00	99.303	1,459,000
2022-03-31	104.00	104.00	103.00	103.00	97.412	1,250,500
2022-03-30	104.00	106.00	103.00	104.00	98.357	1,644,300
2022-03-29	109.00	114.00	102.00	103.00	97.412	32,539,300
2022-03-28	104.00	108.00	103.00	108.00	102.14	2,443,000
2022-03-25	105.00	108.00	102.00	104.00	98.357	6,507,400
2022-03-24	103.00	105.00	103.00	105.00	99.303	1,999,400
2022-03-23	103.00	104.00	103.00	104.00	98.357	245,500
2022-03-22	102.00	104.00	102.00	103.00	97.412	253,100
2022-03-21	103.00	104.00	100.00	103.00	97.412	578,400
2022-03-18	104.00	104.00	102.00	104.00	98.357	99,900
2022-03-17	103.00	106.00	101.00	104.00	98.357	936,900
2022-03-16	102.00	105.00	102.00	103.00	97.412	1,312,400
2022-03-15	104.00	107.00	101.00	102.00	96.466	2,979,800
2022-03-14	102.00	105.00	102.00	103.00	97.412	933,700
2022-03-11	103.00	103.00	102.00	102.00	96.466	1,198,100
2022-03-10	105.00	110.00	101.00	103.00	97.412	10,828,600
2022-03-09	106.00	106.00	105.00	106.00	100.25	623,500
2022-03-08	106.00	106.00	105.00	106.00	100.25	871,800
2022-03-07	106.00	107.00	105.00	106.00	100.25	1,481,300
2022-03-04	107.00	107.00	105.00	106.00	100.25	1,549,500
2022-03-02	106.00	108.00	106.00	107.00	101.19	1,977,700
2022-03-01	103.00	109.00	103.00	105.00	99.303	2,961,300
2022-02-25	112.00	125.00	108.00	109.00	103.09	60,659,400
2022-02-24	108.00	119.00	107.00	111.00	104.98	28,208,600
2022-02-23	103.00	112.00	103.00	107.00	101.19	12,589,100
2022-02-22	103.00	106.00	100.00	103.00	97.412	3,693,100
2022-02-21	105.00	106.00	103.00	103.00	97.412	1,835,100
2022-02-18	102.00	105.00	100.00	104.00	98.357	999,300
2022-02-17	104.00	104.00	99.000	101.00	95.520	454,700
2022-02-16	103.00	103.00	101.00	102.00	96.466	185,700
2022-02-15	102.00	103.00	101.00	102.00	96.466	576,200
2022-02-14	104.00	104.00	101.00	103.00	97.412	324,000
2022-02-11	107.00	107.00	102.00	104.00	98.357	362,200
2022-02-10	102.00	105.00	102.00	104.00	98.357	319,400
2022-02-09	105.00	105.00	102.00	103.00	97.412	506,800
2022-02-08	105.00	107.00	103.00	105.00	99.303	347,800

← NewerPage 19 of 21 · 1,220 trading daysOlder →

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.