Sunson Textile Manufacturer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-11-06 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-11-05 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-11-04 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-11-03 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-10-31 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-10-30 | 700.00 | 875.00 | 595.00 | 875.00 | 875.00 | 2,096,500 |
| 2025-10-29 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-10-28 | 700.00 | 700.00 | 635.00 | 700.00 | 700.00 | 744,500 |
| 2025-10-27 | 448.00 | 560.00 | 448.00 | 560.00 | 560.00 | 789,300 |
| 2025-10-24 | 484.00 | 550.00 | 424.00 | 448.00 | 448.00 | 278,700 |
| 2025-10-23 | 545.00 | 545.00 | 468.00 | 482.00 | 482.00 | 1,301,100 |
| 2025-10-22 | 460.00 | 550.00 | 460.00 | 550.00 | 550.00 | 3,537,400 |
| 2025-10-21 | 392.00 | 440.00 | 352.00 | 440.00 | 440.00 | 4,024,700 |
| 2025-10-20 | 282.00 | 352.00 | 282.00 | 352.00 | 352.00 | 4,814,800 |
| 2025-10-17 | 288.00 | 302.00 | 280.00 | 282.00 | 282.00 | 314,300 |
| 2025-10-16 | 306.00 | 306.00 | 272.00 | 286.00 | 286.00 | 859,800 |
| 2025-10-15 | 348.00 | 348.00 | 306.00 | 306.00 | 306.00 | 2,692,600 |
| 2025-10-14 | 292.00 | 360.00 | 292.00 | 360.00 | 360.00 | 6,375,200 |
| 2025-10-13 | 290.00 | 306.00 | 286.00 | 288.00 | 288.00 | 177,500 |
| 2025-10-10 | 312.00 | 318.00 | 290.00 | 308.00 | 308.00 | 195,000 |
| 2025-10-09 | 342.00 | 344.00 | 306.00 | 318.00 | 318.00 | 515,600 |
| 2025-10-08 | 402.00 | 430.00 | 338.00 | 338.00 | 338.00 | 1,625,200 |
| 2025-10-07 | 376.00 | 394.00 | 350.00 | 394.00 | 394.00 | 4,568,500 |
| 2025-10-06 | 254.00 | 316.00 | 254.00 | 316.00 | 316.00 | 1,441,200 |
| 2025-10-03 | 284.00 | 284.00 | 252.00 | 254.00 | 254.00 | 20,300 |
| 2025-10-02 | 280.00 | 286.00 | 272.00 | 284.00 | 284.00 | 25,400 |
| 2025-10-01 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | 137,600 |
| 2025-09-30 | 282.00 | 290.00 | 280.00 | 280.00 | 280.00 | 172,100 |
| 2025-09-29 | 284.00 | 290.00 | 280.00 | 284.00 | 284.00 | 61,200 |
| 2025-09-26 | 284.00 | 302.00 | 282.00 | 284.00 | 284.00 | 107,000 |
| 2025-09-25 | 300.00 | 300.00 | 284.00 | 288.00 | 288.00 | 238,100 |
| 2025-09-24 | 280.00 | 330.00 | 276.00 | 290.00 | 290.00 | 7,890,500 |
| 2025-09-23 | 290.00 | 294.00 | 244.00 | 278.00 | 278.00 | 384,200 |
| 2025-09-22 | 292.00 | 312.00 | 276.00 | 284.00 | 284.00 | 3,084,500 |
| 2025-09-19 | 284.00 | 298.00 | 274.00 | 292.00 | 292.00 | 129,200 |
| 2025-09-18 | 292.00 | 292.00 | 280.00 | 282.00 | 282.00 | 122,900 |
| 2025-09-17 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | 131,500 |
| 2025-09-16 | 330.00 | 330.00 | 296.00 | 304.00 | 304.00 | 445,800 |
| 2025-09-15 | 294.00 | 324.00 | 280.00 | 314.00 | 314.00 | 600,300 |
| 2025-09-12 | 294.00 | 300.00 | 280.00 | 288.00 | 288.00 | 453,100 |
| 2025-09-11 | 310.00 | 340.00 | 272.00 | 294.00 | 294.00 | 2,484,800 |
| 2025-09-10 | 312.00 | 374.00 | 294.00 | 310.00 | 310.00 | 4,431,200 |
| 2025-09-09 | 294.00 | 332.00 | 278.00 | 312.00 | 312.00 | 1,105,300 |
| 2025-09-08 | 292.00 | 320.00 | 262.00 | 294.00 | 294.00 | 1,098,400 |
| 2025-09-05 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2025-09-04 | 336.00 | 400.00 | 280.00 | 292.00 | 292.00 | 10,653,200 |
| 2025-09-03 | 272.00 | 320.00 | 256.00 | 320.00 | 320.00 | 4,869,600 |
| 2025-09-02 | 262.00 | 298.00 | 246.00 | 256.00 | 256.00 | 1,390,000 |
| 2025-09-01 | 260.00 | 300.00 | 228.00 | 262.00 | 262.00 | 148,600 |
| 2025-08-29 | 272.00 | 276.00 | 244.00 | 260.00 | 260.00 | 246,000 |
| 2025-08-28 | 268.00 | 316.00 | 250.00 | 262.00 | 262.00 | 1,142,400 |
| 2025-08-27 | 276.00 | 288.00 | 264.00 | 268.00 | 268.00 | 229,300 |
| 2025-08-26 | 386.00 | 386.00 | 264.00 | 276.00 | 276.00 | 4,381,000 |
| 2025-08-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 736,600 |
| 2025-08-22 | 193.00 | 248.00 | 193.00 | 248.00 | 248.00 | 2,286,800 |
| 2025-08-21 | 186.00 | 190.00 | 184.00 | 184.00 | 184.00 | 54,500 |
| 2025-08-20 | 189.00 | 190.00 | 183.00 | 186.00 | 186.00 | 112,600 |
| 2025-08-19 | 189.00 | 230.00 | 180.00 | 189.00 | 189.00 | 1,535,700 |
| 2025-08-18 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 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.