Ever Shine Textile Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 275,000 |
| 2026-10-16 | 139.00 | 140.00 | 128.00 | 128.00 | 128.00 | 2,330,700 |
| 2026-10-15 | 151.00 | 162.00 | 147.00 | 150.00 | 150.00 | 16,735,300 |
| 2026-10-14 | 153.00 | 157.00 | 150.00 | 151.00 | 151.00 | 2,568,500 |
| 2026-10-13 | 145.00 | 158.00 | 145.00 | 150.00 | 150.00 | 4,356,700 |
| 2026-10-12 | 160.00 | 160.00 | 145.00 | 149.00 | 149.00 | 7,104,000 |
| 2026-10-09 | 180.00 | 190.00 | 159.00 | 159.00 | 159.00 | 81,246,200 |
| 2026-10-08 | 155.00 | 166.00 | 151.00 | 164.00 | 164.00 | 14,341,100 |
| 2026-10-07 | 153.00 | 162.00 | 151.00 | 155.00 | 155.00 | 13,743,800 |
| 2026-10-06 | 150.00 | 155.00 | 149.00 | 152.00 | 152.00 | 2,982,200 |
| 2026-10-05 | 149.00 | 152.00 | 146.00 | 150.00 | 150.00 | 3,738,900 |
| 2026-10-02 | 150.00 | 153.00 | 145.00 | 149.00 | 149.00 | 8,546,300 |
| 2026-10-01 | 143.00 | 160.00 | 140.00 | 160.00 | 160.00 | 7,166,700 |
| 2026-09-30 | 139.00 | 146.00 | 137.00 | 143.00 | 143.00 | 2,150,500 |
| 2026-09-29 | 143.00 | 143.00 | 134.00 | 139.00 | 139.00 | 2,380,400 |
| 2026-09-28 | 147.00 | 154.00 | 137.00 | 144.00 | 144.00 | 6,384,600 |
| 2026-09-25 | 162.00 | 169.00 | 140.00 | 145.00 | 145.00 | 10,611,700 |
| 2026-09-24 | 166.00 | 170.00 | 161.00 | 162.00 | 162.00 | 8,722,500 |
| 2026-09-23 | 166.00 | 181.00 | 162.00 | 164.00 | 164.00 | 61,467,800 |
| 2026-09-22 | 161.00 | 174.00 | 153.00 | 158.00 | 158.00 | 25,109,400 |
| 2026-09-21 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | 3,271,400 |
Page 1 of 1 · 21 trading days
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.