Sunson Textile Manufacturer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 396.00 | 432.00 | 386.00 | 392.00 | 392.00 | 563,800 |
| 2026-07-27 | 392.00 | 456.00 | 384.00 | 386.00 | 386.00 | 1,254,700 |
| 2026-07-24 | 408.00 | 408.00 | 384.00 | 390.00 | 390.00 | 142,500 |
| 2026-07-23 | 450.00 | 450.00 | 400.00 | 408.00 | 408.00 | 400,000 |
| 2026-07-22 | 410.00 | 460.00 | 408.00 | 436.00 | 436.00 | 1,327,900 |
| 2026-07-21 | 406.00 | 406.00 | 392.00 | 402.00 | 402.00 | 646,000 |
| 2026-07-20 | 398.00 | 406.00 | 392.00 | 404.00 | 404.00 | 192,200 |
| 2026-07-17 | 394.00 | 408.00 | 384.00 | 394.00 | 394.00 | 106,700 |
| 2026-07-16 | 380.00 | 396.00 | 378.00 | 392.00 | 392.00 | 556,300 |
| 2026-07-15 | 382.00 | 388.00 | 378.00 | 380.00 | 380.00 | 44,700 |
| 2026-07-14 | 380.00 | 390.00 | 376.00 | 382.00 | 382.00 | 72,800 |
| 2026-07-13 | 382.00 | 398.00 | 380.00 | 382.00 | 382.00 | 133,600 |
| 2026-07-10 | 388.00 | 396.00 | 372.00 | 380.00 | 380.00 | 580,800 |
| 2026-07-09 | 398.00 | 398.00 | 372.00 | 380.00 | 380.00 | 103,500 |
| 2026-07-08 | 406.00 | 406.00 | 386.00 | 390.00 | 390.00 | 136,900 |
| 2026-07-07 | 396.00 | 408.00 | 388.00 | 398.00 | 398.00 | 626,700 |
| 2026-07-06 | 392.00 | 448.00 | 382.00 | 390.00 | 390.00 | 1,191,900 |
| 2026-07-03 | 378.00 | 390.00 | 378.00 | 384.00 | 384.00 | 91,300 |
| 2026-07-02 | 380.00 | 394.00 | 372.00 | 384.00 | 384.00 | 39,200 |
| 2026-07-01 | 362.00 | 386.00 | 362.00 | 378.00 | 378.00 | 530,600 |
| 2026-06-30 | 372.00 | 390.00 | 372.00 | 378.00 | 378.00 | 97,400 |
| 2026-06-29 | 384.00 | 394.00 | 366.00 | 372.00 | 372.00 | 50,400 |
| 2026-06-26 | 400.00 | 400.00 | 380.00 | 392.00 | 392.00 | 540,800 |
| 2026-06-25 | 400.00 | 402.00 | 388.00 | 396.00 | 396.00 | 16,200 |
| 2026-06-24 | 408.00 | 408.00 | 382.00 | 394.00 | 394.00 | 72,200 |
| 2026-06-23 | 420.00 | 428.00 | 394.00 | 408.00 | 408.00 | 162,600 |
| 2026-06-22 | 440.00 | 440.00 | 420.00 | 420.00 | 420.00 | 603,600 |
| 2026-06-19 | 410.00 | 440.00 | 410.00 | 440.00 | 440.00 | 776,100 |
| 2026-06-18 | 430.00 | 430.00 | 396.00 | 410.00 | 410.00 | 86,100 |
| 2026-06-17 | 436.00 | 460.00 | 416.00 | 418.00 | 418.00 | 109,000 |
| 2026-06-16 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2026-06-15 | 452.00 | 452.00 | 416.00 | 432.00 | 432.00 | 429,800 |
| 2026-06-12 | 406.00 | 440.00 | 382.00 | 400.00 | 400.00 | 1,263,400 |
| 2026-06-11 | 470.00 | 470.00 | 374.00 | 406.00 | 406.00 | 2,242,600 |
| 2026-06-10 | 354.00 | 410.00 | 340.00 | 376.00 | 376.00 | 919,600 |
| 2026-06-09 | 318.00 | 346.00 | 316.00 | 336.00 | 336.00 | 120,300 |
| 2026-06-08 | 370.00 | 370.00 | 318.00 | 324.00 | 324.00 | 645,900 |
| 2026-06-05 | 428.00 | 515.00 | 364.00 | 370.00 | 370.00 | 577,000 |
| 2026-06-04 | 432.00 | 440.00 | 392.00 | 428.00 | 428.00 | 103,800 |
| 2026-06-03 | 498.00 | 498.00 | 426.00 | 432.00 | 432.00 | 113,200 |
| 2026-06-02 | 494.00 | 510.00 | 480.00 | 498.00 | 498.00 | 577,900 |
| 2026-06-01 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2026-05-29 | 530.00 | 530.00 | 480.00 | 492.00 | 492.00 | 114,500 |
| 2026-05-28 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-05-27 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-05-26 | 535.00 | 555.00 | 486.00 | 530.00 | 530.00 | 92,800 |
| 2026-05-25 | 490.00 | 560.00 | 490.00 | 520.00 | 520.00 | 73,000 |
| 2026-05-22 | 490.00 | 510.00 | 466.00 | 486.00 | 486.00 | 610,500 |
| 2026-05-21 | 540.00 | 565.00 | 500.00 | 500.00 | 500.00 | 145,400 |
| 2026-05-20 | 570.00 | 580.00 | 535.00 | 555.00 | 555.00 | 131,100 |
| 2026-05-19 | 570.00 | 660.00 | 550.00 | 570.00 | 570.00 | 950,700 |
| 2026-05-18 | 625.00 | 690.00 | 535.00 | 565.00 | 565.00 | 200,100 |
| 2026-05-15 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-05-14 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-05-13 | 565.00 | 695.00 | 560.00 | 580.00 | 580.00 | 380,400 |
| 2026-05-12 | 550.00 | 585.00 | 550.00 | 575.00 | 575.00 | 58,700 |
| 2026-05-11 | 600.00 | 630.00 | 540.00 | 580.00 | 580.00 | 720,700 |
| 2026-05-08 | 635.00 | 635.00 | 600.00 | 600.00 | 600.00 | 123,000 |
| 2026-05-07 | 635.00 | 645.00 | 625.00 | 640.00 | 640.00 | 112,900 |
| 2026-05-06 | 650.00 | 660.00 | 630.00 | 635.00 | 635.00 | 104,900 |
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.