Sunson Textile Manufacturer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 248.00 | 266.00 | 224.00 | 234.00 | 234.00 | 4,547,000 |
| 2025-05-15 | 165.00 | 214.00 | 160.00 | 214.00 | 214.00 | 1,813,700 |
| 2025-05-14 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | 8,000 |
| 2025-05-09 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,600 |
| 2025-05-08 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1,800 |
| 2025-05-07 | 165.00 | 165.00 | 155.00 | 165.00 | 165.00 | 3,900 |
| 2025-05-06 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 31,000 |
| 2025-05-05 | 164.00 | 165.00 | 160.00 | 165.00 | 165.00 | 22,100 |
| 2025-05-02 | 165.00 | 168.00 | 155.00 | 165.00 | 165.00 | 6,900 |
| 2025-04-30 | 168.00 | 168.00 | 160.00 | 163.00 | 163.00 | 33,100 |
| 2025-04-29 | 158.00 | 168.00 | 158.00 | 168.00 | 168.00 | 38,200 |
| 2025-04-28 | 156.00 | 162.00 | 156.00 | 158.00 | 158.00 | 300 |
| 2025-04-25 | 156.00 | 165.00 | 156.00 | 162.00 | 162.00 | 2,300 |
| 2025-04-24 | 161.00 | 169.00 | 153.00 | 167.00 | 167.00 | 30,000 |
| 2025-04-23 | 152.00 | 168.00 | 147.00 | 160.00 | 160.00 | 11,000 |
| 2025-04-22 | 151.00 | 160.00 | 148.00 | 160.00 | 160.00 | 99,500 |
| 2025-04-21 | 155.00 | 163.00 | 132.00 | 161.00 | 161.00 | 64,300 |
| 2025-04-17 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | 20,800 |
| 2025-04-16 | 163.00 | 164.00 | 154.00 | 162.00 | 162.00 | 44,800 |
| 2025-04-15 | 157.00 | 166.00 | 146.00 | 164.00 | 164.00 | 25,700 |
| 2025-04-14 | 166.00 | 166.00 | 151.00 | 157.00 | 157.00 | 12,300 |
| 2025-04-11 | 167.00 | 167.00 | 157.00 | 166.00 | 166.00 | 28,100 |
| 2025-04-10 | 158.00 | 167.00 | 153.00 | 167.00 | 167.00 | 19,800 |
| 2025-04-09 | 168.00 | 168.00 | 158.00 | 164.00 | 164.00 | 2,500 |
| 2025-04-08 | 160.00 | 169.00 | 157.00 | 169.00 | 169.00 | 6,200 |
| 2025-03-27 | 168.00 | 173.00 | 156.00 | 171.00 | 171.00 | 4,700 |
| 2025-03-26 | 165.00 | 170.00 | 165.00 | 168.00 | 168.00 | 21,800 |
| 2025-03-25 | 169.00 | 170.00 | 160.00 | 170.00 | 170.00 | 19,300 |
| 2025-03-24 | 164.00 | 171.00 | 151.00 | 170.00 | 170.00 | 64,000 |
| 2025-03-21 | 171.00 | 188.00 | 160.00 | 172.00 | 172.00 | 242,400 |
| 2025-03-20 | 161.00 | 216.00 | 161.00 | 171.00 | 171.00 | 1,144,900 |
| 2025-03-19 | 176.00 | 176.00 | 160.00 | 160.00 | 160.00 | 41,700 |
| 2025-03-18 | 172.00 | 180.00 | 170.00 | 177.00 | 177.00 | 258,600 |
| 2025-03-17 | 202.00 | 202.00 | 170.00 | 172.00 | 172.00 | 293,400 |
| 2025-03-14 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 4,100 |
| 2025-03-13 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 32,300 |
| 2025-03-12 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 400 |
| 2025-03-11 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1,500 |
| 2025-03-10 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 1,400 |
| 2025-03-07 | 214.00 | 220.00 | 210.00 | 218.00 | 218.00 | 1,900 |
| 2025-03-06 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 4,700 |
| 2025-03-05 | 204.00 | 222.00 | 202.00 | 214.00 | 214.00 | 18,900 |
| 2025-03-04 | 220.00 | 222.00 | 210.00 | 212.00 | 212.00 | 6,800 |
| 2025-03-03 | 212.00 | 224.00 | 159.00 | 224.00 | 224.00 | 27,500 |
| 2025-02-28 | 208.00 | 220.00 | 198.00 | 212.00 | 212.00 | 37,000 |
| 2025-02-27 | 214.00 | 218.00 | 208.00 | 208.00 | 208.00 | 24,600 |
| 2025-02-26 | 202.00 | 220.00 | 202.00 | 220.00 | 220.00 | 7,300 |
| 2025-02-25 | 216.00 | 222.00 | 208.00 | 222.00 | 222.00 | 70,900 |
| 2025-02-24 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 99,800 |
| 2025-02-21 | 230.00 | 232.00 | 222.00 | 226.00 | 226.00 | 51,700 |
| 2025-02-20 | 234.00 | 234.00 | 218.00 | 230.00 | 230.00 | 34,900 |
| 2025-02-19 | 222.00 | 234.00 | 218.00 | 224.00 | 224.00 | 46,200 |
| 2025-02-18 | 220.00 | 228.00 | 218.00 | 224.00 | 224.00 | 96,000 |
| 2025-02-17 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 19,100 |
| 2025-02-14 | 218.00 | 226.00 | 216.00 | 226.00 | 226.00 | 177,800 |
| 2025-02-13 | 228.00 | 228.00 | 218.00 | 218.00 | 218.00 | 81,000 |
| 2025-02-12 | 218.00 | 238.00 | 216.00 | 228.00 | 228.00 | 137,500 |
| 2025-02-11 | 226.00 | 226.00 | 216.00 | 218.00 | 218.00 | 208,900 |
| 2025-02-10 | 216.00 | 228.00 | 216.00 | 226.00 | 226.00 | 121,900 |
| 2025-02-07 | 220.00 | 222.00 | 214.00 | 222.00 | 222.00 | 37,900 |
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.