Sunson Textile Manufacturer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-05-04 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-05-03 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
| 2023-05-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-04-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2023-04-27 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-04-26 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2023-04-18 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2023-04-17 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2023-04-14 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2023-04-13 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2023-04-12 | 530.00 | 580.00 | 530.00 | 580.00 | 580.00 | 400 |
| 2023-04-11 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-04-10 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 100 |
| 2023-04-06 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 100 |
| 2023-04-05 | 565.00 | 600.00 | 565.00 | 565.00 | 565.00 | 36,400 |
| 2023-04-04 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 100 |
| 2023-04-03 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 200 |
| 2023-03-31 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 200 |
| 2023-03-30 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-03-29 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 7,000 |
| 2023-03-28 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 5,000 |
| 2023-03-27 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2023-03-24 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 100 |
| 2023-03-21 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 12,000 |
| 2023-03-20 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-03-17 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-03-16 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-03-15 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 10,000 |
| 2023-03-14 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-03-13 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 100 |
| 2023-03-10 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 100 |
| 2023-03-09 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-03-08 | 640.00 | 665.00 | 630.00 | 665.00 | 665.00 | 10,100 |
| 2023-03-07 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 100 |
| 2023-03-06 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 100 |
| 2023-03-03 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2023-03-02 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2023-03-01 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | 10,200 |
| 2023-02-28 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 100 |
| 2023-02-27 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 11,100 |
| 2023-02-24 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 100 |
| 2023-02-23 | 715.00 | 715.00 | 675.00 | 675.00 | 675.00 | 200 |
| 2023-02-22 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 100 |
| 2023-02-21 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 11,400 |
| 2023-02-20 | 715.00 | 715.00 | 685.00 | 685.00 | 685.00 | 300 |
| 2023-02-17 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2023-02-16 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2023-02-15 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2023-02-14 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 100 |
| 2023-02-13 | 765.00 | 765.00 | 735.00 | 735.00 | 735.00 | 200 |
| 2023-02-10 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2023-02-09 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 300 |
| 2023-02-08 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2023-02-07 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 1,500 |
| 2023-02-06 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | 11,500 |
| 2023-02-03 | 750.00 | 750.00 | 725.00 | 730.00 | 730.00 | 11,000 |
| 2023-02-02 | 740.00 | 790.00 | 735.00 | 750.00 | 750.00 | 31,200 |
| 2023-02-01 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2023-01-31 | 725.00 | 765.00 | 720.00 | 765.00 | 765.00 | 40,000 |
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.