Sunson Textile Manufacturer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 194.00 | 196.00 | 187.00 | 193.00 | 193.00 | 41,300 |
| 2025-08-14 | 187.00 | 198.00 | 187.00 | 196.00 | 196.00 | 79,900 |
| 2025-08-13 | 191.00 | 195.00 | 187.00 | 187.00 | 187.00 | 126,800 |
| 2025-08-12 | 195.00 | 195.00 | 185.00 | 191.00 | 191.00 | 41,000 |
| 2025-08-11 | 189.00 | 195.00 | 184.00 | 195.00 | 195.00 | 81,900 |
| 2025-08-08 | 193.00 | 198.00 | 180.00 | 190.00 | 190.00 | 77,200 |
| 2025-08-07 | 188.00 | 202.00 | 187.00 | 193.00 | 193.00 | 32,400 |
| 2025-08-06 | 195.00 | 200.00 | 185.00 | 194.00 | 194.00 | 154,300 |
| 2025-08-05 | 190.00 | 240.00 | 190.00 | 195.00 | 195.00 | 1,199,800 |
| 2025-08-04 | 214.00 | 214.00 | 204.00 | 212.00 | 212.00 | 71,400 |
| 2025-08-01 | 197.00 | 218.00 | 178.00 | 214.00 | 214.00 | 737,200 |
| 2025-07-31 | 230.00 | 236.00 | 190.00 | 195.00 | 195.00 | 1,404,300 |
| 2025-07-30 | 163.00 | 220.00 | 154.00 | 220.00 | 220.00 | 2,326,700 |
| 2025-07-29 | 164.00 | 191.00 | 153.00 | 163.00 | 163.00 | 722,800 |
| 2025-07-28 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 11,900 |
| 2025-07-25 | 164.00 | 166.00 | 162.00 | 166.00 | 166.00 | 25,600 |
| 2025-07-24 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 27,800 |
| 2025-07-23 | 165.00 | 169.00 | 162.00 | 165.00 | 165.00 | 32,900 |
| 2025-07-22 | 164.00 | 166.00 | 159.00 | 165.00 | 165.00 | 178,600 |
| 2025-07-21 | 167.00 | 174.00 | 164.00 | 164.00 | 164.00 | 85,500 |
| 2025-07-18 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 13,700 |
| 2025-07-17 | 168.00 | 172.00 | 167.00 | 172.00 | 172.00 | 24,000 |
| 2025-07-16 | 165.00 | 174.00 | 162.00 | 168.00 | 168.00 | 12,400 |
| 2025-07-15 | 166.00 | 166.00 | 162.00 | 165.00 | 165.00 | 12,200 |
| 2025-07-14 | 166.00 | 174.00 | 160.00 | 166.00 | 166.00 | 78,100 |
| 2025-07-11 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 42,600 |
| 2025-07-10 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | 49,000 |
| 2025-07-09 | 169.00 | 172.00 | 168.00 | 169.00 | 169.00 | 44,700 |
| 2025-07-08 | 168.00 | 172.00 | 163.00 | 172.00 | 172.00 | 13,000 |
| 2025-07-07 | 169.00 | 174.00 | 158.00 | 170.00 | 170.00 | 29,100 |
| 2025-07-04 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 25,900 |
| 2025-07-03 | 170.00 | 180.00 | 169.00 | 172.00 | 172.00 | 18,300 |
| 2025-07-02 | 170.00 | 174.00 | 168.00 | 172.00 | 172.00 | 37,700 |
| 2025-07-01 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 118,300 |
| 2025-06-30 | 171.00 | 181.00 | 170.00 | 170.00 | 170.00 | 47,000 |
| 2025-06-26 | 176.00 | 176.00 | 170.00 | 173.00 | 173.00 | 71,600 |
| 2025-06-25 | 175.00 | 193.00 | 174.00 | 174.00 | 174.00 | 248,300 |
| 2025-06-24 | 174.00 | 188.00 | 172.00 | 175.00 | 175.00 | 374,800 |
| 2025-06-23 | 248.00 | 248.00 | 194.00 | 194.00 | 194.00 | 1,817,400 |
| 2025-06-20 | 175.00 | 228.00 | 161.00 | 228.00 | 228.00 | 2,769,500 |
| 2025-06-19 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 4,700 |
| 2025-06-18 | 180.00 | 194.00 | 171.00 | 173.00 | 173.00 | 47,900 |
| 2025-06-17 | 178.00 | 179.00 | 163.00 | 175.00 | 175.00 | 5,200 |
| 2025-06-16 | 186.00 | 186.00 | 174.00 | 180.00 | 180.00 | 15,300 |
| 2025-06-13 | 181.00 | 188.00 | 168.00 | 186.00 | 186.00 | 15,300 |
| 2025-06-12 | 181.00 | 190.00 | 156.00 | 181.00 | 181.00 | 38,800 |
| 2025-06-11 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 3,800 |
| 2025-06-10 | 187.00 | 187.00 | 181.00 | 182.00 | 182.00 | 16,800 |
| 2025-06-05 | 186.00 | 188.00 | 170.00 | 187.00 | 187.00 | 25,200 |
| 2025-06-04 | 183.00 | 187.00 | 177.00 | 186.00 | 186.00 | 54,500 |
| 2025-06-03 | 182.00 | 190.00 | 180.00 | 183.00 | 183.00 | 14,000 |
| 2025-06-02 | 196.00 | 197.00 | 181.00 | 182.00 | 182.00 | 46,100 |
| 2025-05-28 | 198.00 | 198.00 | 185.00 | 197.00 | 197.00 | 11,900 |
| 2025-05-27 | 199.00 | 200.00 | 191.00 | 198.00 | 198.00 | 25,400 |
| 2025-05-26 | 202.00 | 202.00 | 184.00 | 195.00 | 195.00 | 29,100 |
| 2025-05-23 | 204.00 | 204.00 | 194.00 | 197.00 | 197.00 | 44,400 |
| 2025-05-22 | 202.00 | 202.00 | 194.00 | 199.00 | 199.00 | 16,400 |
| 2025-05-21 | 204.00 | 204.00 | 192.00 | 202.00 | 202.00 | 120,500 |
| 2025-05-20 | 214.00 | 214.00 | 200.00 | 202.00 | 202.00 | 219,900 |
| 2025-05-19 | 234.00 | 234.00 | 206.00 | 214.00 | 214.00 | 745,500 |
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.