Sunson Textile Manufacturer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2,930.00 | 3,460.00 | 2,600.00 | 3,200.00 | 3,200.00 | 922,100 |
| 2026-01-28 | 2,900.00 | 3,550.00 | 2,860.00 | 2,930.00 | 2,930.00 | 266,200 |
| 2026-01-27 | 3,850.00 | 3,850.00 | 3,280.00 | 3,280.00 | 3,280.00 | 611,600 |
| 2026-01-26 | 3,480.00 | 4,200.00 | 3,230.00 | 3,850.00 | 3,850.00 | 513,700 |
| 2026-01-23 | 3,770.00 | 3,850.00 | 3,420.00 | 3,480.00 | 3,480.00 | 669,200 |
| 2026-01-22 | 3,720.00 | 4,600.00 | 3,630.00 | 3,800.00 | 3,800.00 | 912,000 |
| 2026-01-21 | 3,090.00 | 3,850.00 | 2,900.00 | 3,720.00 | 3,720.00 | 911,100 |
| 2026-01-20 | 3,300.00 | 3,300.00 | 3,040.00 | 3,100.00 | 3,100.00 | 195,600 |
| 2026-01-19 | 3,130.00 | 3,660.00 | 2,730.00 | 3,210.00 | 3,210.00 | 1,288,600 |
| 2026-01-16 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0 |
| 2026-01-15 | 3,610.00 | 3,700.00 | 2,950.00 | 3,130.00 | 3,130.00 | 1,442,300 |
| 2026-01-14 | 2,480.00 | 2,960.00 | 2,210.00 | 2,960.00 | 2,960.00 | 1,028,400 |
| 2026-01-13 | 2,000.00 | 2,370.00 | 1,900.00 | 2,370.00 | 2,370.00 | 388,900 |
| 2026-01-12 | 2,280.00 | 2,500.00 | 1,955.00 | 1,965.00 | 1,965.00 | 417,800 |
| 2026-01-09 | 1,900.00 | 2,410.00 | 1,900.00 | 2,250.00 | 2,250.00 | 981,500 |
| 2026-01-08 | 1,875.00 | 1,995.00 | 1,870.00 | 1,995.00 | 1,995.00 | 122,800 |
| 2026-01-07 | 1,970.00 | 1,970.00 | 1,935.00 | 1,935.00 | 1,935.00 | 102,500 |
| 2026-01-06 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 220,900 |
| 2026-01-05 | 2,100.00 | 2,180.00 | 2,030.00 | 2,030.00 | 2,030.00 | 462,000 |
| 2026-01-02 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 35,800 |
| 2026-01-01 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2025-12-31 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2025-12-30 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 56,700 |
| 2025-12-29 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 334,400 |
| 2025-12-26 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 |
| 2025-12-25 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 |
| 2025-12-24 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 |
| 2025-12-23 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 |
| 2025-12-22 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 |
| 2025-12-19 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 |
| 2025-12-18 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0 |
| 2025-12-17 | 2,060.00 | 2,520.00 | 2,020.00 | 2,520.00 | 2,520.00 | 1,291,900 |
| 2025-12-16 | 1,655.00 | 2,060.00 | 1,655.00 | 2,020.00 | 2,020.00 | 1,359,800 |
| 2025-12-15 | 1,415.00 | 1,730.00 | 1,390.00 | 1,655.00 | 1,655.00 | 1,595,600 |
| 2025-12-12 | 1,460.00 | 1,500.00 | 1,360.00 | 1,385.00 | 1,385.00 | 215,400 |
| 2025-12-11 | 1,425.00 | 1,680.00 | 1,360.00 | 1,460.00 | 1,460.00 | 1,536,800 |
| 2025-12-10 | 1,650.00 | 1,650.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,417,500 |
| 2025-12-09 | 1,345.00 | 1,675.00 | 1,345.00 | 1,675.00 | 1,675.00 | 2,571,600 |
| 2025-12-08 | 1,445.00 | 1,495.00 | 1,335.00 | 1,340.00 | 1,340.00 | 334,200 |
| 2025-12-05 | 1,475.00 | 1,550.00 | 1,425.00 | 1,435.00 | 1,435.00 | 196,500 |
| 2025-12-04 | 1,530.00 | 1,530.00 | 1,430.00 | 1,475.00 | 1,475.00 | 249,200 |
| 2025-12-03 | 1,665.00 | 1,750.00 | 1,460.00 | 1,530.00 | 1,530.00 | 1,007,200 |
| 2025-12-02 | 1,335.00 | 1,665.00 | 1,225.00 | 1,665.00 | 1,665.00 | 2,227,000 |
| 2025-12-01 | 1,480.00 | 1,550.00 | 1,325.00 | 1,335.00 | 1,335.00 | 396,000 |
| 2025-11-28 | 1,340.00 | 1,655.00 | 1,340.00 | 1,480.00 | 1,480.00 | 631,100 |
| 2025-11-27 | 1,700.00 | 1,980.00 | 1,510.00 | 1,555.00 | 1,555.00 | 2,820,900 |
| 2025-11-26 | 1,405.00 | 1,690.00 | 1,195.00 | 1,685.00 | 1,685.00 | 2,987,000 |
| 2025-11-25 | 1,355.00 | 1,355.00 | 1,085.00 | 1,355.00 | 1,355.00 | 2,560,300 |
| 2025-11-24 | 930.00 | 1,085.00 | 770.00 | 1,085.00 | 1,085.00 | 4,125,200 |
| 2025-11-21 | 795.00 | 870.00 | 795.00 | 870.00 | 870.00 | 330,600 |
| 2025-11-20 | 840.00 | 840.00 | 795.00 | 795.00 | 795.00 | 286,300 |
| 2025-11-19 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 257,700 |
| 2025-11-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 597,800 |
| 2025-11-17 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 45,300 |
| 2025-11-14 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 114,100 |
| 2025-11-13 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 1,077,300 |
| 2025-11-12 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-11-11 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-11-10 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-11-07 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
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.