Sunson Textile Manufacturer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 60,900 |
| 2024-11-01 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 10,100 |
| 2024-10-31 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 300 |
| 2024-10-30 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2024-10-29 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 20,100 |
| 2024-10-28 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3,400 |
| 2024-10-25 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 600 |
| 2024-10-24 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 600 |
| 2024-10-23 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 21,900 |
| 2024-10-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-10-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 200 |
| 2024-10-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 800 |
| 2024-10-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| 2024-10-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 17,500 |
| 2024-10-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,300 |
| 2024-10-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,800 |
| 2024-10-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-10-10 | 157.00 | 170.00 | 157.00 | 170.00 | 170.00 | 24,500 |
| 2024-10-09 | 168.00 | 168.00 | 155.00 | 155.00 | 155.00 | 11,000 |
| 2024-10-08 | 154.00 | 168.00 | 154.00 | 168.00 | 168.00 | 113,800 |
| 2024-10-07 | 170.00 | 170.00 | 154.00 | 154.00 | 154.00 | 9,200 |
| 2024-10-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 41,800 |
| 2024-10-03 | 181.00 | 181.00 | 170.00 | 170.00 | 170.00 | 300 |
| 2024-10-02 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 10,100 |
| 2024-10-01 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 26,100 |
| 2024-09-30 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 2,100 |
| 2024-09-27 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 2,400 |
| 2024-09-26 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 15,000 |
| 2024-09-25 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 4,000 |
| 2024-09-24 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 17,600 |
| 2024-09-23 | 183.00 | 183.00 | 173.00 | 183.00 | 183.00 | 28,300 |
| 2024-09-20 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 1,200 |
| 2024-09-19 | 188.00 | 188.00 | 183.00 | 188.00 | 188.00 | 10,600 |
| 2024-09-18 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 23,600 |
| 2024-09-17 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 47,500 |
| 2024-09-13 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2024-09-12 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 2,800 |
| 2024-09-11 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 24,100 |
| 2024-09-10 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 24,300 |
| 2024-09-09 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 96,900 |
| 2024-09-06 | 180.00 | 220.00 | 180.00 | 216.00 | 216.00 | 2,610,400 |
| 2024-09-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 151,000 |
| 2024-09-04 | 242.00 | 242.00 | 222.00 | 222.00 | 222.00 | 39,600 |
| 2024-09-03 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 1,755,200 |
| 2024-09-02 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2,504,300 |
| 2024-08-30 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 31,500 |
| 2024-08-29 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 98,000 |
| 2024-08-28 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-08-27 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 500 |
| 2024-08-26 | 212.00 | 232.00 | 212.00 | 212.00 | 212.00 | 66,600 |
| 2024-08-23 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2024-08-22 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2024-08-21 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 100 |
| 2024-08-20 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1,500 |
| 2024-08-19 | 258.00 | 258.00 | 234.00 | 234.00 | 234.00 | 2,400 |
| 2024-08-16 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-08-15 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-08-14 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2024-08-13 | 286.00 | 286.00 | 260.00 | 260.00 | 260.00 | 200 |
| 2024-08-12 | 290.00 | 290.00 | 262.00 | 262.00 | 262.00 | 200 |
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.