PT Ever Shine Textile Tbk(ID:ESTI)
Rp98.00-1.00 (-1.01%)
ID:ESTI
PT Ever Shine Textile Tbk historical prices
Rp98.00
At close:-1.00 (-1.01%)
PT Ever Shine Textile Tbk (ESTI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | 1,817,800 | 0.13 |
| Nov 10, 2026 | 97.00 | 111.00 | 97.00 | 99.00 | 99.00 | -2.94% | 11,070,900 | 0.77 |
| Nov 09, 2026 | 101.00 | 102.00 | 96.00 | 98.00 | 98.00 | -3.92% | 3,775,400 | 0.26 |
| Nov 06, 2026 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | -6.42% | 4,534,400 | 0.31 |
| Nov 05, 2026 | 99.00 | 120.00 | 99.00 | 109.00 | 109.00 | +17.20% | 44,529,102 | 3.18 |
| Nov 04, 2026 | 98.00 | 98.00 | 92.00 | 93.00 | 93.00 | -5.10% | 1,842,900 | 0.12 |
| Nov 03, 2026 | 104.00 | 104.00 | 97.00 | 98.00 | 98.00 | -5.77% | 1,065,600 | 0.07 |
| Nov 02, 2026 | 104.00 | 111.00 | 98.00 | 104.00 | 104.00 | -0.95% | 2,721,300 | 0.16 |
| Oct 30, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -6.25% | 573,500 | 0.03 |
| Oct 29, 2026 | 115.00 | 118.00 | 109.00 | 112.00 | 112.00 | -2.61% | 1,612,400 | 0.09 |
| Oct 28, 2026 | 120.00 | 120.00 | 112.00 | 115.00 | 115.00 | -4.17% | 2,571,100 | 0.12 |
| Oct 27, 2026 | 128.00 | 130.00 | 120.00 | 120.00 | 120.00 | -6.25% | 2,108,500 | 0.09 |
| Oct 26, 2026 | 130.00 | 133.00 | 127.00 | 128.00 | 128.00 | -1.54% | 2,547,900 | 0.11 |
| Oct 23, 2026 | 133.00 | 134.00 | 125.00 | 130.00 | 130.00 | -2.26% | 3,728,300 | 0.16 |
| Oct 22, 2026 | 119.00 | 133.00 | 119.00 | 133.00 | 133.00 | +9.92% | 5,299,900 | 0.23 |
| Oct 21, 2026 | 119.00 | 124.00 | 119.00 | 121.00 | 121.00 | -2.42% | 1,717,800 | 0.07 |
| Oct 20, 2026 | 112.00 | 126.00 | 112.00 | 124.00 | 124.00 | +3.33% | 9,547,000 | 0.41 |
| Oct 19, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -6.25% | 275,000 | 0.01 |
| Oct 16, 2026 | 139.00 | 140.00 | 128.00 | 128.00 | 128.00 | -14.67% | 2,330,700 | 0.10 |
| Oct 15, 2026 | 151.00 | 162.00 | 147.00 | 150.00 | 150.00 | -0.66% | 16,735,301 | 0.71 |
| Oct 14, 2026 | 153.00 | 157.00 | 150.00 | 151.00 | 151.00 | +0.67% | 2,568,500 | 0.11 |
| Oct 13, 2026 | 145.00 | 158.00 | 145.00 | 150.00 | 150.00 | +0.67% | 4,356,700 | 0.19 |
| Oct 12, 2026 | 160.00 | 160.00 | 145.00 | 149.00 | 149.00 | -6.29% | 7,104,000 | 0.30 |
| Oct 09, 2026 | 180.00 | 190.00 | 159.00 | 159.00 | 159.00 | -3.05% | 81,246,200 | 3.65 |
| Oct 08, 2026 | 155.00 | 166.00 | 151.00 | 164.00 | 164.00 | +5.81% | 14,341,100 | 0.65 |
| Oct 07, 2026 | 153.00 | 162.00 | 151.00 | 155.00 | 155.00 | +1.97% | 13,743,800 | 0.63 |
| Oct 06, 2026 | 150.00 | 155.00 | 149.00 | 152.00 | 152.00 | +1.33% | 2,982,200 | 0.14 |
| Oct 05, 2026 | 149.00 | 152.00 | 146.00 | 150.00 | 150.00 | +0.67% | 3,738,900 | 0.17 |
| Oct 02, 2026 | 150.00 | 153.00 | 145.00 | 149.00 | 149.00 | -6.88% | 8,546,300 | 0.39 |
| Oct 01, 2026 | 143.00 | 160.00 | 140.00 | 160.00 | 160.00 | +11.89% | 7,166,700 | 0.31 |
| Sep 30, 2026 | 139.00 | 146.00 | 137.00 | 143.00 | 143.00 | +2.88% | 2,150,500 | 0.09 |
| Sep 29, 2026 | 143.00 | 143.00 | 134.00 | 139.00 | 139.00 | -3.47% | 2,380,400 | 0.10 |
| Sep 28, 2026 | 147.00 | 154.00 | 137.00 | 144.00 | 144.00 | -0.69% | 6,384,600 | 0.28 |
| Sep 25, 2026 | 162.00 | 169.00 | 140.00 | 145.00 | 145.00 | -10.49% | 10,611,700 | 0.46 |
| Sep 24, 2026 | 166.00 | 170.00 | 161.00 | 162.00 | 162.00 | -1.22% | 8,722,500 | 0.38 |
| Sep 23, 2026 | 166.00 | 181.00 | 162.00 | 164.00 | 164.00 | +3.80% | 61,467,800 | 2.80 |
| Sep 22, 2026 | 161.00 | 174.00 | 153.00 | 158.00 | 158.00 | -1.25% | 25,109,400 | 1.16 |
| Sep 21, 2026 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | 0.00% | 3,271,400 | 0.15 |
| Sep 18, 2026 | 168.00 | 168.00 | 159.00 | 160.00 | 160.00 | -4.19% | 4,635,100 | 0.22 |
| Sep 17, 2026 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | -1.18% | 3,573,300 | 0.17 |
| Sep 16, 2026 | 169.00 | 177.00 | 167.00 | 169.00 | 169.00 | +0.60% | 8,487,700 | 0.40 |
| Sep 15, 2026 | 168.00 | 175.00 | 165.00 | 168.00 | 168.00 | 0.00% | 6,956,900 | 0.33 |
| Sep 14, 2026 | 170.00 | 171.00 | 160.00 | 168.00 | 168.00 | -1.18% | 7,621,600 | 0.36 |
| Sep 11, 2026 | 175.00 | 177.00 | 164.00 | 170.00 | 170.00 | -2.30% | 9,997,900 | 0.47 |
| Sep 10, 2026 | 210.00 | 266.00 | 171.00 | 174.00 | 174.00 | -12.56% | 251,229,700 | 14.40 |
| Sep 09, 2026 | 195.00 | 208.00 | 171.00 | 199.00 | 199.00 | +22.84% | 172,528,700 | 11.68 |
| Sep 08, 2026 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 0.00% | 1,893,000 | 0.13 |
| Sep 07, 2026 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.82% | 2,056,800 | 0.14 |
| Sep 04, 2026 | 163.00 | 168.00 | 161.00 | 165.00 | 165.00 | +1.23% | 3,370,900 | 0.23 |
| Sep 03, 2026 | 161.00 | 174.00 | 161.00 | 163.00 | 163.00 | +1.24% | 18,917,100 | 1.29 |
