Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 166.00 | 166.00 | 142.00 | 150.00 | 147.60 | 15,318,600 |
| 2026-01-28 | 186.00 | 186.00 | 166.00 | 166.00 | 163.34 | 8,589,800 |
| 2026-01-27 | 204.00 | 204.00 | 175.00 | 195.00 | 191.88 | 23,140,600 |
| 2026-01-26 | 240.00 | 242.00 | 204.00 | 204.00 | 200.74 | 27,639,900 |
| 2026-01-23 | 258.00 | 302.00 | 232.00 | 240.00 | 236.16 | 26,330,500 |
| 2026-01-22 | 286.00 | 334.00 | 246.00 | 260.00 | 255.84 | 73,041,400 |
| 2026-01-21 | 244.00 | 296.00 | 210.00 | 286.00 | 281.42 | 155,398,300 |
| 2026-01-20 | 300.00 | 320.00 | 220.00 | 244.00 | 240.10 | 116,108,400 |
| 2026-01-19 | 212.00 | 256.00 | 212.00 | 256.00 | 251.90 | 87,491,200 |
| 2026-01-16 | 190.00 | 190.00 | 190.00 | 190.00 | 186.96 | 0 |
| 2026-01-15 | 142.00 | 190.00 | 129.00 | 190.00 | 186.96 | 207,007,600 |
| 2026-01-14 | 104.00 | 141.00 | 102.00 | 141.00 | 138.74 | 141,270,800 |
| 2026-01-13 | 110.00 | 111.00 | 102.00 | 105.00 | 103.32 | 5,345,200 |
| 2026-01-12 | 112.00 | 113.00 | 97.000 | 107.00 | 105.29 | 4,943,600 |
| 2026-01-09 | 118.00 | 118.00 | 112.00 | 114.00 | 112.18 | 6,054,700 |
| 2026-01-08 | 123.00 | 123.00 | 110.00 | 117.00 | 115.13 | 11,153,800 |
| 2026-01-07 | 114.00 | 123.00 | 113.00 | 120.00 | 118.08 | 25,688,000 |
| 2026-01-06 | 113.00 | 116.00 | 109.00 | 114.00 | 112.18 | 4,946,000 |
| 2026-01-05 | 106.00 | 113.00 | 102.00 | 112.00 | 110.21 | 7,092,300 |
| 2026-01-02 | 105.00 | 107.00 | 103.00 | 105.00 | 103.32 | 3,008,200 |
| 2026-01-01 | 105.00 | 105.00 | 105.00 | 105.00 | 103.32 | 0 |
| 2025-12-31 | 105.00 | 105.00 | 105.00 | 105.00 | 103.32 | 0 |
| 2025-12-30 | 107.00 | 107.00 | 102.00 | 105.00 | 103.32 | 2,174,900 |
| 2025-12-29 | 107.00 | 111.00 | 105.00 | 107.00 | 105.29 | 2,930,000 |
| 2025-12-26 | 108.00 | 108.00 | 108.00 | 108.00 | 106.27 | 0 |
| 2025-12-25 | 108.00 | 108.00 | 108.00 | 108.00 | 106.27 | 0 |
| 2025-12-24 | 109.00 | 113.00 | 108.00 | 108.00 | 106.27 | 4,884,100 |
| 2025-12-23 | 114.00 | 116.00 | 107.00 | 111.00 | 109.22 | 4,357,400 |
| 2025-12-22 | 113.00 | 114.00 | 107.00 | 112.00 | 110.21 | 4,974,300 |
| 2025-12-19 | 116.00 | 117.00 | 111.00 | 113.00 | 111.19 | 4,006,300 |
| 2025-12-18 | 118.00 | 121.00 | 115.00 | 115.00 | 113.16 | 11,903,000 |
| 2025-12-17 | 115.00 | 122.00 | 111.00 | 118.00 | 116.11 | 13,686,100 |
| 2025-12-16 | 115.00 | 121.00 | 111.00 | 115.00 | 113.16 | 5,903,200 |
| 2025-12-15 | 117.00 | 117.00 | 101.00 | 111.00 | 109.22 | 8,922,300 |
| 2025-12-12 | 120.00 | 122.00 | 116.00 | 117.00 | 115.13 | 8,599,600 |
| 2025-12-11 | 122.00 | 124.00 | 119.00 | 120.00 | 118.08 | 13,081,200 |
| 2025-12-10 | 124.00 | 126.00 | 119.00 | 122.00 | 120.05 | 15,912,200 |
| 2025-12-09 | 125.00 | 128.00 | 122.00 | 124.00 | 122.02 | 20,447,100 |
| 2025-12-08 | 124.00 | 126.00 | 121.00 | 124.00 | 122.02 | 14,398,700 |
| 2025-12-05 | 127.00 | 130.00 | 120.00 | 123.00 | 121.03 | 16,262,600 |
| 2025-12-04 | 126.00 | 136.00 | 117.00 | 124.00 | 122.02 | 49,067,100 |
| 2025-12-03 | 139.00 | 167.00 | 119.00 | 125.00 | 123.00 | 131,931,000 |
| 2025-12-02 | 137.00 | 137.00 | 137.00 | 137.00 | 134.81 | 4,534,900 |
| 2025-12-01 | 161.00 | 168.00 | 161.00 | 161.00 | 158.42 | 13,809,100 |
| 2025-11-28 | 222.00 | 232.00 | 189.00 | 189.00 | 185.98 | 44,524,800 |
| 2025-11-27 | 222.00 | 222.00 | 222.00 | 222.00 | 218.45 | 3,390,700 |
| 2025-11-26 | 185.00 | 202.00 | 185.00 | 202.00 | 198.77 | 3,160,500 |
| 2025-11-25 | 185.00 | 185.00 | 185.00 | 185.00 | 182.04 | 1,549,400 |
| 2025-11-24 | 160.00 | 169.00 | 160.00 | 169.00 | 166.30 | 3,621,600 |
| 2025-11-21 | 151.00 | 154.00 | 150.00 | 154.00 | 151.54 | 1,227,600 |
| 2025-11-20 | 145.00 | 152.00 | 145.00 | 151.00 | 148.58 | 2,457,000 |
| 2025-11-19 | 149.00 | 149.00 | 145.00 | 145.00 | 142.68 | 1,311,700 |
| 2025-11-18 | 151.00 | 151.00 | 141.00 | 143.00 | 140.71 | 550,500 |
| 2025-11-17 | 140.00 | 140.00 | 140.00 | 140.00 | 137.76 | 1,091,000 |
| 2025-11-14 | 141.00 | 141.00 | 138.00 | 141.00 | 138.74 | 889,100 |
| 2025-11-13 | 143.00 | 143.00 | 140.00 | 141.00 | 138.74 | 1,278,700 |
| 2025-11-12 | 141.00 | 143.00 | 141.00 | 143.00 | 140.71 | 3,815,600 |
| 2025-11-11 | 143.00 | 143.00 | 137.00 | 143.00 | 140.71 | 2,653,000 |
| 2025-11-10 | 126.00 | 140.00 | 126.00 | 140.00 | 137.76 | 1,821,400 |
| 2025-11-07 | 128.00 | 129.00 | 128.00 | 128.00 | 125.95 | 357,000 |
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.