Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 103.00 | 105.00 | 103.00 | 105.00 | 99.303 | 732,600 |
| 2022-02-04 | 104.00 | 106.00 | 102.00 | 103.00 | 97.412 | 970,300 |
| 2022-02-03 | 97.000 | 119.00 | 97.000 | 103.00 | 97.412 | 28,480,700 |
| 2022-02-02 | 103.00 | 106.00 | 101.00 | 104.00 | 98.357 | 347,500 |
| 2022-01-31 | 97.000 | 106.00 | 97.000 | 102.00 | 96.466 | 202,500 |
| 2022-01-28 | 100.00 | 108.00 | 100.00 | 103.00 | 97.412 | 333,700 |
| 2022-01-27 | 98.000 | 107.00 | 98.000 | 106.00 | 100.25 | 531,100 |
| 2022-01-26 | 100.00 | 107.00 | 100.00 | 105.00 | 99.303 | 283,300 |
| 2022-01-25 | 107.00 | 113.00 | 102.00 | 105.00 | 99.303 | 302,800 |
| 2022-01-24 | 104.00 | 112.00 | 104.00 | 108.00 | 102.14 | 201,300 |
| 2022-01-21 | 101.00 | 112.00 | 101.00 | 108.00 | 102.14 | 1,771,700 |
| 2022-01-20 | 102.00 | 109.00 | 102.00 | 107.00 | 101.19 | 245,200 |
| 2022-01-19 | 106.00 | 110.00 | 106.00 | 108.00 | 102.14 | 626,500 |
| 2022-01-18 | 105.00 | 112.00 | 105.00 | 110.00 | 104.03 | 134,100 |
| 2022-01-17 | 110.00 | 113.00 | 108.00 | 111.00 | 104.98 | 154,800 |
| 2022-01-14 | 109.00 | 114.00 | 109.00 | 110.00 | 104.03 | 350,800 |
| 2022-01-13 | 113.00 | 113.00 | 109.00 | 112.00 | 105.92 | 548,800 |
| 2022-01-12 | 113.00 | 114.00 | 111.00 | 113.00 | 106.87 | 678,800 |
| 2022-01-11 | 113.00 | 115.00 | 112.00 | 113.00 | 106.87 | 324,600 |
| 2022-01-10 | 112.00 | 115.00 | 112.00 | 113.00 | 106.87 | 636,200 |
| 2022-01-07 | 110.00 | 119.00 | 110.00 | 113.00 | 106.87 | 2,256,300 |
| 2022-01-06 | 117.00 | 117.00 | 112.00 | 114.00 | 107.81 | 236,500 |
| 2022-01-05 | 114.00 | 116.00 | 112.00 | 115.00 | 108.76 | 747,600 |
| 2022-01-04 | 107.00 | 119.00 | 107.00 | 116.00 | 109.71 | 578,800 |
| 2022-01-03 | 109.00 | 119.00 | 109.00 | 113.00 | 106.87 | 1,115,900 |
| 2021-12-30 | 118.00 | 118.00 | 114.00 | 116.00 | 109.71 | 747,300 |
| 2021-12-29 | 117.00 | 118.00 | 115.00 | 118.00 | 111.60 | 693,000 |
| 2021-12-28 | 117.00 | 120.00 | 115.00 | 117.00 | 110.65 | 1,547,600 |
| 2021-12-27 | 118.00 | 122.00 | 117.00 | 117.00 | 110.65 | 1,140,500 |
| 2021-12-24 | 117.00 | 126.00 | 115.00 | 118.00 | 111.60 | 5,419,500 |
| 2021-12-23 | 120.00 | 122.00 | 115.00 | 117.00 | 110.65 | 2,444,100 |
| 2021-12-22 | 118.00 | 127.00 | 115.00 | 119.00 | 112.54 | 9,788,700 |
| 2021-12-21 | 117.00 | 119.00 | 113.00 | 114.00 | 107.81 | 1,214,500 |
| 2021-12-20 | 125.00 | 125.00 | 115.00 | 116.00 | 109.71 | 4,970,400 |
| 2021-12-17 | 123.00 | 123.00 | 123.00 | 123.00 | 116.33 | 2,094,800 |
| 2021-12-16 | 132.00 | 143.00 | 132.00 | 132.00 | 124.84 | 13,015,900 |
| 2021-12-15 | 131.00 | 150.00 | 131.00 | 141.00 | 133.35 | 30,306,200 |
| 2021-12-14 | 130.00 | 137.00 | 130.00 | 134.00 | 126.73 | 990,400 |
| 2021-12-13 | 130.00 | 140.00 | 130.00 | 136.00 | 128.62 | 1,084,300 |
| 2021-12-10 | 133.00 | 138.00 | 132.00 | 136.00 | 128.62 | 528,800 |
| 2021-12-09 | 130.00 | 137.00 | 130.00 | 135.00 | 127.68 | 171,700 |
| 2021-12-08 | 130.00 | 138.00 | 130.00 | 136.00 | 128.62 | 350,900 |
| 2021-12-07 | 130.00 | 139.00 | 130.00 | 138.00 | 130.51 | 483,400 |
| 2021-12-06 | 136.00 | 139.00 | 133.00 | 139.00 | 131.46 | 632,200 |
| 2021-12-03 | 136.00 | 140.00 | 136.00 | 136.00 | 128.62 | 872,600 |
| 2021-12-02 | 138.00 | 145.00 | 136.00 | 136.00 | 128.62 | 3,071,600 |
| 2021-12-01 | 140.00 | 141.00 | 133.00 | 137.00 | 129.57 | 839,800 |
| 2021-11-30 | 140.00 | 147.00 | 139.00 | 139.00 | 131.46 | 1,546,700 |
| 2021-11-29 | 148.00 | 150.00 | 146.00 | 147.00 | 139.02 | 1,282,300 |
| 2021-11-26 | 149.00 | 150.00 | 145.00 | 146.00 | 138.08 | 832,300 |
| 2021-11-25 | 148.00 | 154.00 | 146.00 | 149.00 | 140.92 | 1,484,600 |
| 2021-11-24 | 151.00 | 152.00 | 147.00 | 148.00 | 139.97 | 1,134,300 |
| 2021-11-23 | 156.00 | 156.00 | 150.00 | 152.00 | 143.75 | 1,189,900 |
| 2021-11-22 | 161.00 | 161.00 | 150.00 | 153.00 | 144.70 | 1,983,200 |
| 2021-11-19 | 155.00 | 160.00 | 153.00 | 159.00 | 150.37 | 1,664,100 |
| 2021-11-18 | 156.00 | 159.00 | 152.00 | 155.00 | 146.59 | 3,186,700 |
| 2021-11-17 | 163.00 | 168.00 | 154.00 | 156.00 | 147.54 | 20,874,800 |
| 2021-11-16 | 148.00 | 196.00 | 148.00 | 162.00 | 153.21 | 165,233,900 |
| 2021-11-15 | 145.00 | 147.00 | 145.00 | 147.00 | 139.02 | 1,674,500 |
| 2021-11-12 | 145.00 | 148.00 | 143.00 | 146.00 | 138.08 | 3,761,300 |
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.