Sunson Textile Manufacturer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 326.00 | 356.00 | 318.00 | 354.00 | 354.00 | 134,500 |
| 2026-10-19 | 318.00 | 332.00 | 318.00 | 326.00 | 326.00 | 127,000 |
| 2026-10-16 | 340.00 | 388.00 | 340.00 | 340.00 | 340.00 | 199,700 |
| 2026-10-15 | 414.00 | 422.00 | 392.00 | 398.00 | 398.00 | 52,200 |
| 2026-10-14 | 408.00 | 414.00 | 400.00 | 406.00 | 406.00 | 74,900 |
| 2026-10-13 | 386.00 | 420.00 | 370.00 | 400.00 | 400.00 | 816,800 |
| 2026-10-12 | 422.00 | 422.00 | 406.00 | 412.00 | 412.00 | 66,900 |
| 2026-10-09 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | 70,700 |
| 2026-10-08 | 418.00 | 418.00 | 410.00 | 418.00 | 418.00 | 62,500 |
| 2026-10-07 | 426.00 | 426.00 | 414.00 | 420.00 | 420.00 | 21,900 |
| 2026-10-06 | 434.00 | 434.00 | 410.00 | 420.00 | 420.00 | 52,900 |
| 2026-10-05 | 412.00 | 430.00 | 412.00 | 424.00 | 424.00 | 56,000 |
| 2026-10-02 | 410.00 | 410.00 | 392.00 | 410.00 | 410.00 | 44,300 |
| 2026-10-01 | 418.00 | 460.00 | 390.00 | 412.00 | 412.00 | 91,900 |
| 2026-09-30 | 422.00 | 434.00 | 418.00 | 420.00 | 420.00 | 47,400 |
| 2026-09-29 | 426.00 | 448.00 | 420.00 | 422.00 | 422.00 | 55,500 |
| 2026-09-28 | 452.00 | 464.00 | 428.00 | 432.00 | 432.00 | 93,700 |
| 2026-09-25 | 462.00 | 466.00 | 444.00 | 452.00 | 452.00 | 90,300 |
| 2026-09-24 | 460.00 | 482.00 | 450.00 | 460.00 | 460.00 | 142,300 |
| 2026-09-23 | 476.00 | 488.00 | 436.00 | 456.00 | 456.00 | 637,000 |
| 2026-09-22 | 474.00 | 486.00 | 440.00 | 456.00 | 456.00 | 207,400 |
| 2026-09-21 | 460.00 | 490.00 | 456.00 | 470.00 | 470.00 | 110,700 |
| 2026-09-18 | 470.00 | 474.00 | 444.00 | 460.00 | 460.00 | 121,700 |
| 2026-09-17 | 432.00 | 490.00 | 430.00 | 462.00 | 462.00 | 475,100 |
| 2026-09-16 | 430.00 | 520.00 | 420.00 | 430.00 | 430.00 | 672,800 |
| 2026-09-15 | 436.00 | 444.00 | 430.00 | 436.00 | 436.00 | 54,600 |
| 2026-09-14 | 482.00 | 482.00 | 410.00 | 448.00 | 448.00 | 227,200 |
| 2026-09-11 | 480.00 | 480.00 | 450.00 | 472.00 | 472.00 | 43,900 |
| 2026-09-10 | 496.00 | 496.00 | 480.00 | 482.00 | 482.00 | 132,200 |
| 2026-09-09 | 505.00 | 520.00 | 480.00 | 490.00 | 490.00 | 283,100 |
| 2026-09-08 | 476.00 | 550.00 | 462.00 | 490.00 | 490.00 | 1,085,800 |
| 2026-09-07 | 505.00 | 505.00 | 466.00 | 476.00 | 476.00 | 440,100 |
| 2026-09-04 | 498.00 | 580.00 | 464.00 | 505.00 | 505.00 | 2,325,200 |
| 2026-09-03 | 492.00 | 494.00 | 472.00 | 486.00 | 486.00 | 171,400 |
| 2026-09-02 | 492.00 | 500.00 | 460.00 | 490.00 | 490.00 | 250,400 |
| 2026-09-01 | 520.00 | 520.00 | 478.00 | 488.00 | 488.00 | 707,300 |
| 2026-08-31 | 555.00 | 590.00 | 500.00 | 520.00 | 520.00 | 5,276,900 |
| 2026-08-28 | 364.00 | 480.00 | 364.00 | 480.00 | 480.00 | 2,891,400 |
| 2026-08-27 | 394.00 | 402.00 | 380.00 | 384.00 | 384.00 | 206,000 |
| 2026-08-26 | 396.00 | 410.00 | 390.00 | 394.00 | 394.00 | 204,600 |
| 2026-08-25 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2026-08-24 | 402.00 | 402.00 | 396.00 | 398.00 | 398.00 | 789,500 |
| 2026-08-21 | 402.00 | 404.00 | 386.00 | 404.00 | 404.00 | 51,300 |
| 2026-08-20 | 410.00 | 416.00 | 398.00 | 406.00 | 406.00 | 96,700 |
| 2026-08-19 | 398.00 | 406.00 | 392.00 | 404.00 | 404.00 | 41,700 |
| 2026-08-18 | 404.00 | 410.00 | 400.00 | 402.00 | 402.00 | 86,400 |
| 2026-08-17 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2026-08-14 | 408.00 | 408.00 | 396.00 | 404.00 | 404.00 | 261,200 |
| 2026-08-13 | 426.00 | 426.00 | 406.00 | 410.00 | 410.00 | 113,800 |
| 2026-08-12 | 420.00 | 422.00 | 410.00 | 414.00 | 414.00 | 61,800 |
| 2026-08-11 | 420.00 | 426.00 | 416.00 | 424.00 | 424.00 | 73,800 |
| 2026-08-10 | 428.00 | 438.00 | 416.00 | 426.00 | 426.00 | 199,600 |
| 2026-08-07 | 442.00 | 460.00 | 424.00 | 428.00 | 428.00 | 458,100 |
| 2026-08-06 | 412.00 | 468.00 | 412.00 | 442.00 | 442.00 | 2,189,900 |
| 2026-08-05 | 414.00 | 414.00 | 406.00 | 412.00 | 412.00 | 49,600 |
| 2026-08-04 | 410.00 | 416.00 | 406.00 | 414.00 | 414.00 | 25,600 |
| 2026-08-03 | 412.00 | 414.00 | 398.00 | 410.00 | 410.00 | 96,000 |
| 2026-07-31 | 406.00 | 412.00 | 394.00 | 412.00 | 412.00 | 681,600 |
| 2026-07-30 | 394.00 | 404.00 | 390.00 | 400.00 | 400.00 | 162,200 |
| 2026-07-29 | 402.00 | 414.00 | 382.00 | 394.00 | 394.00 | 200,000 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.