Sunson Textile Manufacturer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 645.00 | 715.00 | 635.00 | 640.00 | 640.00 | 1,099,500 |
| 2026-05-04 | 650.00 | 670.00 | 620.00 | 635.00 | 635.00 | 98,700 |
| 2026-05-01 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2026-04-30 | 665.00 | 685.00 | 620.00 | 655.00 | 655.00 | 224,400 |
| 2026-04-29 | 675.00 | 780.00 | 650.00 | 665.00 | 665.00 | 1,229,800 |
| 2026-04-28 | 640.00 | 685.00 | 640.00 | 650.00 | 650.00 | 100,600 |
| 2026-04-27 | 670.00 | 700.00 | 635.00 | 640.00 | 640.00 | 119,300 |
| 2026-04-24 | 710.00 | 745.00 | 620.00 | 640.00 | 640.00 | 339,500 |
| 2026-04-23 | 755.00 | 770.00 | 710.00 | 715.00 | 715.00 | 325,900 |
| 2026-04-22 | 740.00 | 775.00 | 710.00 | 750.00 | 750.00 | 1,020,600 |
| 2026-04-21 | 725.00 | 750.00 | 700.00 | 730.00 | 730.00 | 332,800 |
| 2026-04-20 | 755.00 | 780.00 | 730.00 | 740.00 | 740.00 | 255,300 |
| 2026-04-17 | 770.00 | 775.00 | 735.00 | 755.00 | 755.00 | 520,700 |
| 2026-04-16 | 725.00 | 845.00 | 725.00 | 805.00 | 805.00 | 2,715,700 |
| 2026-04-15 | 830.00 | 855.00 | 715.00 | 725.00 | 725.00 | 2,977,300 |
| 2026-04-14 | 620.00 | 755.00 | 595.00 | 755.00 | 755.00 | 1,384,700 |
| 2026-04-13 | 610.00 | 615.00 | 580.00 | 605.00 | 605.00 | 220,900 |
| 2026-04-10 | 620.00 | 620.00 | 585.00 | 605.00 | 605.00 | 1,027,700 |
| 2026-04-09 | 605.00 | 605.00 | 570.00 | 590.00 | 590.00 | 171,000 |
| 2026-04-08 | 575.00 | 620.00 | 575.00 | 600.00 | 600.00 | 537,400 |
| 2026-04-07 | 555.00 | 685.00 | 555.00 | 580.00 | 580.00 | 2,039,000 |
| 2026-04-06 | 595.00 | 640.00 | 550.00 | 570.00 | 570.00 | 1,115,700 |
| 2026-04-02 | 585.00 | 680.00 | 570.00 | 595.00 | 595.00 | 1,400,900 |
| 2026-04-01 | 595.00 | 635.00 | 540.00 | 585.00 | 585.00 | 783,400 |
| 2026-03-31 | 695.00 | 760.00 | 595.00 | 595.00 | 595.00 | 1,204,900 |
| 2026-03-30 | 725.00 | 750.00 | 630.00 | 695.00 | 695.00 | 498,400 |
| 2026-03-27 | 900.00 | 950.00 | 665.00 | 725.00 | 725.00 | 4,243,000 |
| 2026-03-26 | 780.00 | 780.00 | 735.00 | 780.00 | 780.00 | 690,900 |
| 2026-03-25 | 520.00 | 625.00 | 520.00 | 625.00 | 625.00 | 521,700 |
| 2026-03-17 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-03-16 | 545.00 | 560.00 | 464.00 | 500.00 | 500.00 | 262,600 |
| 2026-03-13 | 570.00 | 615.00 | 520.00 | 545.00 | 545.00 | 262,100 |
| 2026-03-12 | 610.00 | 620.00 | 585.00 | 585.00 | 585.00 | 674,300 |
| 2026-03-11 | 640.00 | 650.00 | 545.00 | 610.00 | 610.00 | 373,400 |
| 2026-03-10 | 600.00 | 630.00 | 565.00 | 625.00 | 625.00 | 510,600 |
| 2026-03-09 | 670.00 | 675.00 | 565.00 | 600.00 | 600.00 | 878,600 |
| 2026-03-06 | 740.00 | 745.00 | 660.00 | 660.00 | 660.00 | 315,800 |
| 2026-03-05 | 720.00 | 825.00 | 695.00 | 740.00 | 740.00 | 734,000 |
| 2026-03-04 | 755.00 | 840.00 | 645.00 | 690.00 | 690.00 | 1,030,200 |
| 2026-03-03 | 795.00 | 840.00 | 715.00 | 740.00 | 740.00 | 819,600 |
| 2026-03-02 | 815.00 | 850.00 | 795.00 | 795.00 | 795.00 | 2,284,300 |
| 2026-02-27 | 980.00 | 1,045.00 | 900.00 | 930.00 | 930.00 | 1,189,100 |
| 2026-02-26 | 965.00 | 1,180.00 | 890.00 | 975.00 | 975.00 | 7,036,200 |
| 2026-02-25 | 970.00 | 1,050.00 | 940.00 | 945.00 | 945.00 | 4,150,600 |
| 2026-02-24 | 1,305.00 | 1,320.00 | 1,105.00 | 1,105.00 | 1,105.00 | 3,401,500 |
| 2026-02-23 | 1,450.00 | 1,475.00 | 1,215.00 | 1,300.00 | 1,300.00 | 6,505,800 |
| 2026-02-20 | 1,400.00 | 1,525.00 | 1,305.00 | 1,425.00 | 1,425.00 | 8,438,500 |
| 2026-02-19 | 1,820.00 | 1,850.00 | 1,535.00 | 1,535.00 | 1,535.00 | 4,200,100 |
| 2026-02-18 | 1,640.00 | 1,950.00 | 1,330.00 | 1,805.00 | 1,805.00 | 5,508,700 |
| 2026-02-13 | 1,850.00 | 1,860.00 | 1,460.00 | 1,560.00 | 1,560.00 | 5,232,500 |
| 2026-02-12 | 1,240.00 | 1,515.00 | 1,130.00 | 1,515.00 | 1,515.00 | 1,453,200 |
| 2026-02-11 | 1,195.00 | 1,270.00 | 1,185.00 | 1,215.00 | 1,215.00 | 630,500 |
| 2026-02-10 | 1,180.00 | 1,450.00 | 1,160.00 | 1,185.00 | 1,185.00 | 2,801,700 |
| 2026-02-09 | 1,345.00 | 1,425.00 | 1,145.00 | 1,180.00 | 1,180.00 | 1,628,500 |
| 2026-02-06 | 1,580.00 | 1,580.00 | 1,345.00 | 1,345.00 | 1,345.00 | 677,400 |
| 2026-02-05 | 1,830.00 | 1,830.00 | 1,580.00 | 1,580.00 | 1,580.00 | 748,000 |
| 2026-02-04 | 2,180.00 | 2,250.00 | 1,855.00 | 1,855.00 | 1,855.00 | 937,100 |
| 2026-02-03 | 2,200.00 | 2,450.00 | 2,140.00 | 2,180.00 | 2,180.00 | 1,189,000 |
| 2026-02-02 | 2,950.00 | 2,950.00 | 2,510.00 | 2,510.00 | 2,510.00 | 138,900 |
| 2026-01-30 | 3,230.00 | 3,350.00 | 2,910.00 | 2,950.00 | 2,950.00 | 290,200 |
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.