Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 131.00 | 137.00 | 128.00 | 133.00 | 133.00 | 1,881,200 |
| 2026-07-24 | 136.00 | 136.00 | 130.00 | 131.00 | 131.00 | 1,436,400 |
| 2026-07-23 | 140.00 | 143.00 | 135.00 | 135.00 | 135.00 | 11,322,200 |
| 2026-07-22 | 137.00 | 152.00 | 137.00 | 139.00 | 139.00 | 40,710,000 |
| 2026-07-21 | 131.00 | 133.00 | 127.00 | 132.00 | 132.00 | 4,137,600 |
| 2026-07-20 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 1,518,300 |
| 2026-07-17 | 133.00 | 136.00 | 128.00 | 129.00 | 129.00 | 2,126,700 |
| 2026-07-16 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 1,838,100 |
| 2026-07-15 | 129.00 | 140.00 | 128.00 | 134.00 | 134.00 | 5,659,400 |
| 2026-07-14 | 129.00 | 133.00 | 126.00 | 130.00 | 130.00 | 2,580,300 |
| 2026-07-13 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | 1,720,700 |
| 2026-07-10 | 127.00 | 143.00 | 127.00 | 127.00 | 127.00 | 9,837,700 |
| 2026-07-09 | 128.00 | 130.00 | 124.00 | 127.00 | 127.00 | 1,395,100 |
| 2026-07-08 | 131.00 | 136.00 | 125.00 | 128.00 | 128.00 | 3,422,100 |
| 2026-07-07 | 137.00 | 138.00 | 127.00 | 130.00 | 130.00 | 8,798,500 |
| 2026-07-06 | 117.00 | 155.00 | 115.00 | 137.00 | 137.00 | 67,228,700 |
| 2026-07-03 | 117.00 | 121.00 | 114.00 | 117.00 | 117.00 | 4,604,900 |
| 2026-07-02 | 125.00 | 131.00 | 114.00 | 117.00 | 117.00 | 15,892,400 |
| 2026-07-01 | 115.00 | 120.00 | 115.00 | 116.00 | 116.00 | 1,193,800 |
| 2026-06-30 | 119.00 | 119.00 | 113.00 | 114.00 | 114.00 | 2,365,100 |
| 2026-06-29 | 114.00 | 136.00 | 114.00 | 118.00 | 118.00 | 6,015,100 |
| 2026-06-26 | 122.00 | 122.00 | 115.00 | 115.00 | 115.00 | 1,162,200 |
| 2026-06-25 | 118.00 | 123.00 | 117.00 | 122.00 | 122.00 | 1,792,100 |
| 2026-06-24 | 124.00 | 135.00 | 118.00 | 118.00 | 118.00 | 3,620,400 |
| 2026-06-23 | 125.00 | 127.00 | 120.00 | 123.00 | 123.00 | 1,922,100 |
| 2026-06-22 | 129.00 | 129.00 | 122.00 | 125.00 | 123.00 | 1,450,200 |
| 2026-06-19 | 126.00 | 139.00 | 126.00 | 129.00 | 126.94 | 4,660,300 |
| 2026-06-18 | 130.00 | 130.00 | 121.00 | 124.00 | 122.02 | 2,003,700 |
| 2026-06-17 | 133.00 | 133.00 | 123.00 | 129.00 | 126.94 | 5,082,800 |
| 2026-06-16 | 129.00 | 129.00 | 129.00 | 129.00 | 126.94 | 0 |
| 2026-06-15 | 118.00 | 146.00 | 118.00 | 129.00 | 126.94 | 16,172,300 |
| 2026-06-12 | 117.00 | 125.00 | 116.00 | 117.00 | 115.13 | 3,949,500 |
| 2026-06-11 | 121.00 | 124.00 | 111.00 | 116.00 | 114.14 | 2,235,600 |
| 2026-06-10 | 109.00 | 121.00 | 109.00 | 119.00 | 117.10 | 6,021,900 |
| 2026-06-09 | 106.00 | 113.00 | 99.000 | 109.00 | 107.26 | 4,481,500 |
| 2026-06-08 | 117.00 | 117.00 | 105.00 | 105.00 | 103.32 | 5,149,000 |
| 2026-06-05 | 145.00 | 165.00 | 123.00 | 123.00 | 121.03 | 26,662,000 |
| 2026-06-04 | 107.00 | 144.00 | 107.00 | 144.00 | 141.70 | 47,491,300 |
| 2026-06-03 | 127.00 | 129.00 | 107.00 | 107.00 | 105.29 | 1,589,800 |
| 2026-06-02 | 127.00 | 131.00 | 125.00 | 125.00 | 123.00 | 3,536,900 |
| 2026-06-01 | 126.00 | 126.00 | 126.00 | 126.00 | 123.98 | 0 |
| 2026-05-29 | 127.00 | 131.00 | 126.00 | 126.00 | 123.98 | 1,739,700 |
| 2026-05-28 | 128.00 | 128.00 | 128.00 | 128.00 | 125.95 | 0 |
| 2026-05-27 | 128.00 | 128.00 | 128.00 | 128.00 | 125.95 | 0 |
| 2026-05-26 | 150.00 | 158.00 | 128.00 | 128.00 | 125.95 | 12,592,400 |
| 2026-05-25 | 137.00 | 140.00 | 134.00 | 136.00 | 133.82 | 1,463,400 |
| 2026-05-22 | 133.00 | 138.00 | 126.00 | 137.00 | 134.81 | 3,158,800 |
| 2026-05-21 | 143.00 | 147.00 | 129.00 | 133.00 | 130.87 | 2,966,200 |
| 2026-05-20 | 143.00 | 156.00 | 139.00 | 139.00 | 136.78 | 3,740,500 |
| 2026-05-19 | 145.00 | 175.00 | 140.00 | 142.00 | 139.73 | 23,140,800 |
| 2026-05-18 | 156.00 | 156.00 | 140.00 | 143.00 | 140.71 | 3,010,600 |
| 2026-05-15 | 155.00 | 155.00 | 155.00 | 155.00 | 152.52 | 0 |
| 2026-05-14 | 155.00 | 155.00 | 155.00 | 155.00 | 152.52 | 0 |
| 2026-05-13 | 152.00 | 162.00 | 152.00 | 155.00 | 152.52 | 4,561,500 |
| 2026-05-12 | 161.00 | 161.00 | 148.00 | 156.00 | 153.50 | 2,457,400 |
| 2026-05-11 | 170.00 | 170.00 | 156.00 | 160.00 | 157.44 | 6,662,600 |
| 2026-05-08 | 173.00 | 176.00 | 165.00 | 166.00 | 163.34 | 4,466,200 |
| 2026-05-07 | 173.00 | 177.00 | 170.00 | 171.00 | 168.26 | 4,431,300 |
| 2026-05-06 | 171.00 | 176.00 | 168.00 | 169.00 | 166.30 | 5,367,300 |
| 2026-05-05 | 167.00 | 170.00 | 166.00 | 169.00 | 166.30 | 4,971,500 |
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.