Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 166.00 | 173.00 | 165.00 | 166.00 | 163.34 | 5,161,000 |
| 2026-05-01 | 168.00 | 168.00 | 168.00 | 168.00 | 165.31 | 0 |
| 2026-04-30 | 172.00 | 172.00 | 164.00 | 168.00 | 165.31 | 4,870,600 |
| 2026-04-29 | 170.00 | 187.00 | 166.00 | 171.00 | 168.26 | 28,801,300 |
| 2026-04-28 | 173.00 | 175.00 | 166.00 | 168.00 | 165.31 | 4,671,900 |
| 2026-04-27 | 169.00 | 173.00 | 166.00 | 170.00 | 167.28 | 1,639,200 |
| 2026-04-24 | 173.00 | 173.00 | 163.00 | 165.00 | 162.36 | 4,668,000 |
| 2026-04-23 | 179.00 | 192.00 | 170.00 | 173.00 | 170.23 | 23,448,800 |
| 2026-04-22 | 190.00 | 194.00 | 172.00 | 178.00 | 175.15 | 20,618,000 |
| 2026-04-21 | 182.00 | 188.00 | 178.00 | 188.00 | 184.99 | 8,856,100 |
| 2026-04-20 | 182.00 | 185.00 | 174.00 | 178.00 | 175.15 | 5,929,500 |
| 2026-04-17 | 195.00 | 195.00 | 180.00 | 181.00 | 178.10 | 6,351,100 |
| 2026-04-16 | 198.00 | 200.00 | 185.00 | 189.00 | 185.98 | 16,569,500 |
| 2026-04-15 | 191.00 | 210.00 | 189.00 | 196.00 | 192.86 | 55,830,100 |
| 2026-04-14 | 182.00 | 194.00 | 178.00 | 188.00 | 184.99 | 37,914,600 |
| 2026-04-13 | 178.00 | 185.00 | 178.00 | 179.00 | 176.14 | 16,312,400 |
| 2026-04-10 | 183.00 | 189.00 | 177.00 | 180.00 | 177.12 | 20,498,500 |
| 2026-04-09 | 184.00 | 186.00 | 176.00 | 180.00 | 177.12 | 11,597,400 |
| 2026-04-08 | 184.00 | 187.00 | 163.00 | 182.00 | 179.09 | 21,960,700 |
| 2026-04-07 | 161.00 | 190.00 | 161.00 | 181.00 | 178.10 | 52,335,700 |
| 2026-04-06 | 165.00 | 167.00 | 150.00 | 160.00 | 157.44 | 7,615,200 |
| 2026-04-02 | 171.00 | 175.00 | 161.00 | 164.00 | 161.38 | 8,783,500 |
| 2026-04-01 | 192.00 | 192.00 | 160.00 | 174.00 | 171.22 | 14,882,200 |
| 2026-03-31 | 200.00 | 206.00 | 178.00 | 185.00 | 182.04 | 10,758,000 |
| 2026-03-30 | 199.00 | 204.00 | 186.00 | 199.00 | 195.82 | 20,090,600 |
| 2026-03-27 | 171.00 | 208.00 | 166.00 | 186.00 | 183.02 | 46,734,900 |
| 2026-03-26 | 180.00 | 208.00 | 171.00 | 176.00 | 173.18 | 60,116,600 |
| 2026-03-25 | 122.00 | 166.00 | 110.00 | 166.00 | 163.34 | 30,894,000 |
| 2026-03-17 | 129.00 | 133.00 | 123.00 | 123.00 | 121.03 | 4,559,800 |
| 2026-03-16 | 147.00 | 155.00 | 126.00 | 126.00 | 123.98 | 5,875,800 |
| 2026-03-13 | 147.00 | 175.00 | 131.00 | 138.00 | 135.79 | 11,826,500 |
| 2026-03-12 | 156.00 | 158.00 | 145.00 | 147.00 | 144.65 | 7,949,100 |
| 2026-03-11 | 156.00 | 163.00 | 151.00 | 154.00 | 151.54 | 5,932,800 |
| 2026-03-10 | 180.00 | 188.00 | 147.00 | 156.00 | 153.50 | 17,483,000 |
| 2026-03-09 | 159.00 | 166.00 | 139.00 | 156.00 | 153.50 | 8,332,200 |
| 2026-03-06 | 177.00 | 177.00 | 157.00 | 163.00 | 160.39 | 6,543,800 |
| 2026-03-05 | 172.00 | 190.00 | 172.00 | 177.00 | 174.17 | 5,655,300 |
| 2026-03-04 | 192.00 | 218.00 | 170.00 | 172.00 | 169.25 | 52,979,800 |
| 2026-03-03 | 176.00 | 184.00 | 165.00 | 183.00 | 180.07 | 7,993,800 |
| 2026-03-02 | 199.00 | 199.00 | 176.00 | 177.00 | 174.17 | 11,830,900 |
| 2026-02-27 | 214.00 | 214.00 | 199.00 | 206.00 | 202.70 | 10,614,100 |
| 2026-02-26 | 248.00 | 248.00 | 212.00 | 214.00 | 210.58 | 21,119,900 |
| 2026-02-25 | 252.00 | 256.00 | 234.00 | 244.00 | 240.10 | 17,308,000 |
| 2026-02-24 | 278.00 | 278.00 | 246.00 | 250.00 | 246.00 | 34,165,400 |
| 2026-02-23 | 264.00 | 310.00 | 258.00 | 268.00 | 263.71 | 173,632,200 |
| 2026-02-20 | 232.00 | 268.00 | 226.00 | 258.00 | 253.87 | 163,999,300 |
| 2026-02-19 | 222.00 | 234.00 | 214.00 | 224.00 | 220.42 | 41,727,300 |
| 2026-02-18 | 220.00 | 226.00 | 216.00 | 222.00 | 218.45 | 26,647,400 |
| 2026-02-13 | 220.00 | 244.00 | 204.00 | 216.00 | 212.54 | 125,875,900 |
| 2026-02-12 | 194.00 | 236.00 | 194.00 | 218.00 | 214.51 | 105,510,600 |
| 2026-02-11 | 192.00 | 197.00 | 189.00 | 191.00 | 187.94 | 12,056,400 |
| 2026-02-10 | 190.00 | 204.00 | 184.00 | 192.00 | 188.93 | 22,405,500 |
| 2026-02-09 | 184.00 | 210.00 | 165.00 | 187.00 | 184.01 | 38,458,300 |
| 2026-02-06 | 199.00 | 202.00 | 179.00 | 184.00 | 181.06 | 13,506,400 |
| 2026-02-05 | 208.00 | 214.00 | 195.00 | 198.00 | 194.83 | 15,683,600 |
| 2026-02-04 | 208.00 | 230.00 | 190.00 | 202.00 | 198.77 | 32,030,600 |
| 2026-02-03 | 175.00 | 230.00 | 174.00 | 200.00 | 196.80 | 89,657,500 |
| 2026-02-02 | 228.00 | 242.00 | 172.00 | 175.00 | 172.20 | 78,176,900 |
| 2026-01-30 | 163.00 | 202.00 | 160.00 | 202.00 | 198.77 | 55,336,600 |
| 2026-01-29 | 166.00 | 166.00 | 142.00 | 150.00 | 147.60 | 15,318,600 |
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.