Price History - ESTI

Kembali ke Company
Ticker: ESTI
Company: Ever Shine Textile Industry Tbk
Date Open High Low Close Volume Value
26-Oct-2022 68.00 71.00 67.00 68.00 3,214,100 0
25-Oct-2022 69.00 70.00 67.00 68.00 1,310,400 0
24-Oct-2022 68.00 71.00 67.00 69.00 3,588,100 0
21-Oct-2022 64.00 71.00 64.00 68.00 8,253,600 0
20-Oct-2022 64.00 67.00 64.00 65.00 1,228,000 0
19-Oct-2022 66.00 67.00 63.00 64.00 2,123,700 0
18-Oct-2022 68.00 68.00 65.00 66.00 3,886,700 0
17-Oct-2022 73.00 73.00 68.00 68.00 5,052,100 0
14-Oct-2022 76.00 77.00 73.00 73.00 2,016,600 0
13-Oct-2022 75.00 77.00 73.00 75.00 6,321,000 0
12-Oct-2022 73.00 76.00 73.00 75.00 14,125,100 0
11-Oct-2022 72.00 75.00 70.00 73.00 3,142,700 0
10-Oct-2022 71.00 73.00 71.00 72.00 878,300 0
07-Oct-2022 74.00 74.00 72.00 73.00 405,800 0
06-Oct-2022 74.00 74.00 72.00 74.00 2,337,000 0
05-Oct-2022 70.00 74.00 69.00 74.00 8,551,900 0
04-Oct-2022 70.00 71.00 69.00 70.00 952,500 0
03-Oct-2022 72.00 72.00 69.00 70.00 3,132,500 0
30-Sep-2022 73.00 74.00 71.00 72.00 4,033,300 0
29-Sep-2022 77.00 77.00 73.00 73.00 5,120,700 0
28-Sep-2022 77.00 79.00 76.00 76.00 9,030,700 0
27-Sep-2022 77.00 78.00 76.00 77.00 5,917,000 0
26-Sep-2022 78.00 78.00 75.00 77.00 2,512,800 0
23-Sep-2022 75.00 79.00 75.00 77.00 4,621,900 0
22-Sep-2022 75.00 76.00 74.00 75.00 2,142,900 0
21-Sep-2022 75.00 81.00 75.00 75.00 20,720,600 0
20-Sep-2022 78.00 78.00 75.00 76.00 3,168,100 0
19-Sep-2022 83.00 83.00 78.00 78.00 10,308,600 0
16-Sep-2022 84.00 84.00 82.00 83.00 2,095,300 0
15-Sep-2022 84.00 85.00 82.00 84.00 4,717,200 0
14-Sep-2022 83.00 84.00 82.00 83.00 4,681,300 0
13-Sep-2022 83.00 85.00 82.00 84.00 4,324,900 0
12-Sep-2022 86.00 86.00 83.00 83.00 12,437,200 0
09-Sep-2022 84.00 89.00 83.00 85.00 55,044,100 0
08-Sep-2022 83.00 85.00 83.00 83.00 2,516,100 0
07-Sep-2022 83.00 85.00 83.00 84.00 1,437,900 0
06-Sep-2022 83.00 85.00 83.00 85.00 1,250,400 0
05-Sep-2022 84.00 85.00 83.00 83.00 2,895,600 0
02-Sep-2022 83.00 87.00 83.00 85.00 8,991,700 0
01-Sep-2022 83.00 84.00 83.00 83.00 1,008,000 0
31-Aug-2022 84.00 85.00 83.00 83.00 1,401,400 0
30-Aug-2022 84.00 85.00 83.00 84.00 2,332,300 0
29-Aug-2022 85.00 86.00 84.00 84.00 3,033,200 0
26-Aug-2022 88.00 88.00 84.00 85.00 7,610,000 0
25-Aug-2022 83.00 88.00 83.00 85.00 14,100,200 0
24-Aug-2022 83.00 84.00 82.00 83.00 733,800 0
23-Aug-2022 83.00 84.00 82.00 83.00 1,178,700 0
22-Aug-2022 85.00 86.00 83.00 83.00 1,132,200 0
19-Aug-2022 85.00 85.00 84.00 85.00 1,069,800 0
18-Aug-2022 84.00 85.00 83.00 85.00 1,124,500 0
16-Aug-2022 85.00 85.00 83.00 84.00 1,543,600 0
15-Aug-2022 85.00 86.00 84.00 84.00 1,571,200 0
12-Aug-2022 87.00 88.00 85.00 85.00 2,146,900 0
11-Aug-2022 85.00 87.00 84.00 87.00 4,911,200 0
10-Aug-2022 83.00 85.00 83.00 84.00 1,375,100 0
09-Aug-2022 83.00 84.00 82.00 83.00 2,385,800 0
08-Aug-2022 84.00 84.00 82.00 83.00 2,486,500 0
05-Aug-2022 85.00 86.00 83.00 83.00 10,249,700 0
04-Aug-2022 86.00 87.00 85.00 85.00 1,552,800 0
03-Aug-2022 85.00 87.00 85.00 86.00 3,137,900 0
02-Aug-2022 87.00 88.00 86.00 86.00 3,446,800 0
01-Aug-2022 87.00 89.00 87.00 88.00 4,095,800 0
29-Jul-2022 89.00 89.00 87.00 88.00 4,850,500 0
28-Jul-2022 90.00 90.00 88.00 89.00 5,073,100 0
27-Jul-2022 94.00 94.00 88.00 90.00 16,557,300 0
26-Jul-2022 87.00 92.00 87.00 91.00 21,876,300 0
25-Jul-2022 89.00 89.00 86.00 87.00 6,775,300 0
22-Jul-2022 89.00 90.00 88.00 88.00 7,009,900 0
21-Jul-2022 87.00 94.00 86.00 88.00 45,062,200 0
20-Jul-2022 82.00 89.00 82.00 86.00 43,248,300 0
19-Jul-2022 93.00 99.00 87.00 87.00 45,428,100 0
18-Jul-2022 99.00 102.00 93.00 93.00 15,741,500 0
15-Jul-2022 104.00 104.00 99.00 99.00 23,409,100 0
14-Jul-2022 113.00 117.00 106.00 106.00 29,339,000 0
13-Jul-2022 163.00 163.00 113.00 113.00 64,821,900 0
12-Jul-2022 117.00 125.00 113.00 121.00 43,867,000 0
11-Jul-2022 114.00 117.00 113.00 115.00 11,376,000 0
08-Jul-2022 107.00 116.00 107.00 113.00 9,687,500 0
07-Jul-2022 116.00 117.00 113.00 113.00 10,023,400 0
06-Jul-2022 114.00 123.00 110.00 114.00 52,544,300 0
05-Jul-2022 111.00 119.00 111.00 114.00 22,386,200 0
04-Jul-2022 128.00 146.00 119.00 119.00 173,343,600 0
01-Jul-2022 101.00 131.00 96.00 127.00 125,650,700 0
30-Jun-2022 104.00 105.00 100.00 101.00 5,240,400 0
29-Jun-2022 105.00 109.00 102.00 103.00 12,010,500 0
28-Jun-2022 103.00 107.00 102.00 104.00 12,167,500 0
27-Jun-2022 105.00 114.00 101.00 102.00 53,580,000 0
24-Jun-2022 103.00 105.00 102.00 104.00 2,616,500 0
23-Jun-2022 102.00 107.00 101.00 102.00 6,137,200 0
22-Jun-2022 106.00 109.00 101.00 102.00 6,237,500 0
21-Jun-2022 101.00 104.00 99.00 104.00 18,080,200 0
20-Jun-2022 101.00 101.00 99.00 100.00 3,203,900 0
17-Jun-2022 101.00 102.00 99.00 99.00 5,691,400 0
16-Jun-2022 101.00 112.00 98.00 100.00 58,360,400 0
15-Jun-2022 97.00 121.00 96.00 101.00 182,401,500 0
14-Jun-2022 98.00 98.00 96.00 96.00 898,100 0
13-Jun-2022 100.00 100.00 97.00 98.00 1,130,400 0
10-Jun-2022 99.00 100.00 98.00 99.00 1,206,200 0
09-Jun-2022 98.00 100.00 98.00 98.00 1,583,500 0
08-Jun-2022 100.00 101.00 98.00 99.00 976,400 0