Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 131.00 | 131.00 | 129.00 | 129.00 | 126.94 | 602,200 |
| 2025-11-05 | 125.00 | 130.00 | 125.00 | 130.00 | 127.92 | 1,523,400 |
| 2025-11-04 | 131.00 | 131.00 | 125.00 | 127.00 | 124.97 | 682,300 |
| 2025-11-03 | 130.00 | 131.00 | 126.00 | 131.00 | 128.90 | 702,000 |
| 2025-10-31 | 134.00 | 135.00 | 134.00 | 135.00 | 132.84 | 774,700 |
| 2025-10-30 | 129.00 | 134.00 | 129.00 | 134.00 | 131.86 | 1,092,300 |
| 2025-10-29 | 123.00 | 131.00 | 123.00 | 129.00 | 126.94 | 1,354,200 |
| 2025-10-28 | 123.00 | 125.00 | 123.00 | 125.00 | 123.00 | 828,800 |
| 2025-10-27 | 125.00 | 125.00 | 120.00 | 125.00 | 123.00 | 1,652,700 |
| 2025-10-24 | 134.00 | 134.00 | 125.00 | 125.00 | 123.00 | 2,140,200 |
| 2025-10-23 | 125.00 | 139.00 | 120.00 | 134.00 | 131.86 | 3,149,100 |
| 2025-10-22 | 140.00 | 140.00 | 129.00 | 129.00 | 126.94 | 1,722,900 |
| 2025-10-21 | 122.00 | 129.00 | 122.00 | 129.00 | 126.94 | 5,794,400 |
| 2025-10-20 | 148.00 | 148.00 | 135.00 | 135.00 | 132.84 | 2,010,200 |
| 2025-10-17 | 154.00 | 154.00 | 150.00 | 150.00 | 147.60 | 6,241,700 |
| 2025-10-16 | 137.00 | 141.00 | 137.00 | 141.00 | 138.74 | 14,582,100 |
| 2025-10-15 | 112.00 | 133.00 | 112.00 | 133.00 | 130.87 | 8,232,700 |
| 2025-10-14 | 150.00 | 150.00 | 124.00 | 124.00 | 122.02 | 4,510,900 |
| 2025-10-13 | 137.00 | 137.00 | 137.00 | 137.00 | 134.81 | 0 |
| 2025-10-10 | 137.00 | 137.00 | 137.00 | 137.00 | 134.81 | 2,644,800 |
| 2025-10-09 | 125.00 | 125.00 | 125.00 | 125.00 | 123.00 | 1,411,100 |
| 2025-10-08 | 104.00 | 114.00 | 104.00 | 114.00 | 112.18 | 8,830,000 |
| 2025-10-07 | 97.000 | 104.00 | 97.000 | 104.00 | 102.34 | 5,592,800 |
| 2025-10-06 | 99.000 | 99.000 | 90.000 | 95.000 | 93.480 | 2,947,700 |
| 2025-10-03 | 94.000 | 97.000 | 94.000 | 97.000 | 95.448 | 4,010,600 |
| 2025-10-02 | 95.000 | 95.000 | 87.000 | 89.000 | 87.576 | 6,333,500 |
| 2025-10-01 | 95.000 | 108.00 | 95.000 | 96.000 | 94.464 | 13,140,700 |
| 2025-09-30 | 99.000 | 99.000 | 99.000 | 99.000 | 97.416 | 4,498,500 |
| 2025-09-29 | 134.00 | 134.00 | 110.00 | 110.00 | 108.24 | 14,071,200 |
| 2025-09-26 | 122.00 | 122.00 | 122.00 | 122.00 | 120.05 | 16,369,800 |
| 2025-09-25 | 111.00 | 111.00 | 111.00 | 111.00 | 109.22 | 9,629,100 |
| 2025-09-24 | 101.00 | 101.00 | 101.00 | 101.00 | 99.384 | 5,194,400 |
| 2025-09-23 | 92.000 | 92.000 | 92.000 | 92.000 | 90.528 | 11,920,600 |
| 2025-09-22 | 84.000 | 84.000 | 84.000 | 84.000 | 82.656 | 3,601,100 |
| 2025-09-19 | 77.000 | 77.000 | 77.000 | 77.000 | 75.768 | 5,815,500 |
| 2025-09-18 | 68.000 | 70.000 | 68.000 | 70.000 | 68.880 | 7,144,200 |
| 2025-09-17 | 65.000 | 65.000 | 62.000 | 64.000 | 62.976 | 3,376,300 |
| 2025-09-16 | 66.000 | 68.000 | 65.000 | 65.000 | 63.960 | 9,103,200 |
| 2025-09-15 | 64.000 | 64.000 | 64.000 | 64.000 | 62.976 | 3,620,700 |
| 2025-09-12 | 55.000 | 59.000 | 55.000 | 59.000 | 58.056 | 12,200,600 |
| 2025-09-11 | 54.000 | 54.000 | 52.000 | 54.000 | 53.136 | 1,764,900 |
| 2025-09-10 | 54.000 | 54.000 | 52.000 | 54.000 | 53.136 | 213,400 |
| 2025-09-09 | 52.000 | 52.000 | 52.000 | 52.000 | 51.168 | 1,749,500 |
| 2025-09-08 | 55.000 | 55.000 | 55.000 | 55.000 | 54.120 | 2,426,500 |
| 2025-09-05 | 54.000 | 54.000 | 54.000 | 54.000 | 53.136 | 0 |
| 2025-09-04 | 52.000 | 54.000 | 52.000 | 54.000 | 53.136 | 602,100 |
| 2025-09-03 | 53.000 | 55.000 | 53.000 | 54.000 | 53.136 | 1,887,600 |
| 2025-09-02 | 51.000 | 52.000 | 51.000 | 52.000 | 51.168 | 2,511,900 |
| 2025-09-01 | 49.000 | 49.000 | 48.000 | 48.000 | 47.232 | 1,634,900 |
| 2025-08-29 | 54.000 | 54.000 | 52.000 | 53.000 | 52.152 | 306,000 |
| 2025-08-28 | 55.000 | 55.000 | 50.000 | 54.000 | 53.136 | 1,567,900 |
| 2025-08-27 | 55.000 | 55.000 | 55.000 | 55.000 | 54.120 | 1,762,800 |
| 2025-08-26 | 52.000 | 55.000 | 52.000 | 55.000 | 54.120 | 1,702,300 |
| 2025-08-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.200 | 2,555,700 |
| 2025-08-22 | 46.000 | 48.000 | 45.000 | 48.000 | 47.232 | 753,400 |
| 2025-08-21 | 46.000 | 46.000 | 46.000 | 46.000 | 45.264 | 62,900 |
| 2025-08-20 | 44.000 | 46.000 | 44.000 | 46.000 | 45.264 | 129,700 |
| 2025-08-19 | 44.000 | 44.000 | 44.000 | 44.000 | 43.296 | 475,600 |
| 2025-08-18 | 45.000 | 45.000 | 45.000 | 45.000 | 44.280 | 0 |
| 2025-08-15 | 45.000 | 45.000 | 45.000 | 45.000 | 44.280 | 294,100 |
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.