Sunson Textile Manufacturer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 220.00 | 230.00 | 216.00 | 220.00 | 220.00 | 188,800 |
| 2025-02-05 | 224.00 | 256.00 | 210.00 | 234.00 | 234.00 | 308,100 |
| 2025-02-04 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 46,600 |
| 2025-02-03 | 214.00 | 222.00 | 210.00 | 222.00 | 222.00 | 50,400 |
| 2025-01-31 | 232.00 | 232.00 | 210.00 | 214.00 | 214.00 | 38,200 |
| 2025-01-30 | 222.00 | 228.00 | 220.00 | 220.00 | 220.00 | 34,100 |
| 2025-01-24 | 232.00 | 232.00 | 216.00 | 228.00 | 228.00 | 6,900 |
| 2025-01-23 | 232.00 | 236.00 | 224.00 | 226.00 | 226.00 | 26,000 |
| 2025-01-22 | 230.00 | 250.00 | 224.00 | 226.00 | 226.00 | 35,200 |
| 2025-01-21 | 234.00 | 236.00 | 216.00 | 230.00 | 230.00 | 60,200 |
| 2025-01-20 | 236.00 | 236.00 | 210.00 | 234.00 | 234.00 | 452,800 |
| 2025-01-17 | 208.00 | 262.00 | 204.00 | 236.00 | 236.00 | 1,315,200 |
| 2025-01-16 | 216.00 | 226.00 | 204.00 | 210.00 | 210.00 | 79,600 |
| 2025-01-15 | 222.00 | 228.00 | 212.00 | 216.00 | 216.00 | 108,900 |
| 2025-01-14 | 230.00 | 230.00 | 216.00 | 222.00 | 222.00 | 305,200 |
| 2025-01-13 | 258.00 | 258.00 | 220.00 | 230.00 | 230.00 | 244,000 |
| 2025-01-10 | 292.00 | 300.00 | 220.00 | 258.00 | 258.00 | 2,620,900 |
| 2025-01-09 | 226.00 | 280.00 | 208.00 | 280.00 | 280.00 | 2,032,100 |
| 2025-01-08 | 242.00 | 242.00 | 220.00 | 224.00 | 224.00 | 184,000 |
| 2025-01-07 | 250.00 | 250.00 | 208.00 | 240.00 | 240.00 | 130,000 |
| 2025-01-06 | 258.00 | 258.00 | 242.00 | 250.00 | 250.00 | 206,600 |
| 2025-01-03 | 256.00 | 266.00 | 254.00 | 258.00 | 258.00 | 76,300 |
| 2025-01-02 | 260.00 | 264.00 | 254.00 | 260.00 | 260.00 | 156,200 |
| 2024-12-30 | 270.00 | 294.00 | 250.00 | 258.00 | 258.00 | 763,700 |
| 2024-12-27 | 266.00 | 272.00 | 250.00 | 256.00 | 256.00 | 426,700 |
| 2024-12-24 | 284.00 | 298.00 | 262.00 | 278.00 | 278.00 | 764,100 |
| 2024-12-23 | 296.00 | 306.00 | 270.00 | 280.00 | 280.00 | 507,000 |
| 2024-12-20 | 300.00 | 338.00 | 284.00 | 298.00 | 298.00 | 1,675,000 |
| 2024-12-19 | 330.00 | 330.00 | 260.00 | 278.00 | 278.00 | 694,400 |
| 2024-12-18 | 334.00 | 378.00 | 296.00 | 326.00 | 326.00 | 4,084,300 |
| 2024-12-17 | 296.00 | 350.00 | 296.00 | 326.00 | 326.00 | 5,107,100 |
| 2024-12-16 | 442.00 | 442.00 | 266.00 | 286.00 | 286.00 | 14,186,400 |
| 2024-12-13 | 340.00 | 354.00 | 340.00 | 354.00 | 354.00 | 1,407,700 |
| 2024-12-12 | 252.00 | 284.00 | 252.00 | 284.00 | 284.00 | 4,914,900 |
| 2024-12-11 | 170.00 | 228.00 | 170.00 | 228.00 | 228.00 | 6,195,000 |
| 2024-12-10 | 191.00 | 195.00 | 167.00 | 170.00 | 170.00 | 795,800 |
| 2024-12-09 | 224.00 | 224.00 | 180.00 | 190.00 | 190.00 | 1,146,200 |
| 2024-12-06 | 175.00 | 224.00 | 175.00 | 212.00 | 212.00 | 6,201,800 |
| 2024-12-05 | 135.00 | 182.00 | 135.00 | 170.00 | 170.00 | 9,114,200 |
| 2024-12-04 | 145.00 | 145.00 | 111.00 | 135.00 | 135.00 | 215,400 |
| 2024-12-03 | 145.00 | 158.00 | 121.00 | 135.00 | 135.00 | 255,500 |
| 2024-12-02 | 183.00 | 183.00 | 145.00 | 150.00 | 150.00 | 288,700 |
| 2024-11-29 | 204.00 | 250.00 | 181.00 | 181.00 | 181.00 | 3,642,800 |
| 2024-11-28 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 100 |
| 2024-11-26 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-11-25 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 82,200 |
| 2024-11-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-11-21 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 200 |
| 2024-11-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 2024-11-19 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 100 |
| 2024-11-18 | 195.00 | 195.00 | 187.00 | 191.00 | 191.00 | 10,800 |
| 2024-11-15 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 3,800 |
| 2024-11-14 | 162.00 | 197.00 | 162.00 | 197.00 | 197.00 | 3,304,300 |
| 2024-11-13 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-11-12 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 2024-11-11 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 21,200 |
| 2024-11-08 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 100 |
| 2024-11-07 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 62,200 |
| 2024-11-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 13,900 |
| 2024-11-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 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.