Price History - ESTI

Kembali ke Company
Ticker: ESTI
Company: Ever Shine Textile Industry Tbk
Date Open High Low Close Volume Value
07-Jun-2022 99.00 103.00 98.00 99.00 3,264,800 0
06-Jun-2022 99.00 100.00 99.00 99.00 435,900 0
03-Jun-2022 100.00 101.00 98.00 99.00 1,250,200 0
02-Jun-2022 99.00 103.00 99.00 100.00 1,885,300 0
31-May-2022 99.00 100.00 98.00 100.00 1,715,100 0
30-May-2022 101.00 102.00 98.00 98.00 2,043,900 0
27-May-2022 100.00 101.00 99.00 101.00 1,089,700 0
25-May-2022 101.00 102.00 99.00 100.00 1,529,900 0
24-May-2022 103.00 104.00 100.00 101.00 1,387,900 0
23-May-2022 101.00 104.00 100.00 102.00 1,687,200 0
20-May-2022 101.00 102.00 99.00 100.00 806,300 0
19-May-2022 101.00 105.00 98.00 100.00 1,600,500 0
18-May-2022 102.00 102.00 100.00 101.00 509,200 0
17-May-2022 99.00 104.00 99.00 102.00 791,400 0
13-May-2022 104.00 104.00 99.00 99.00 719,600 0
12-May-2022 102.00 105.00 100.00 103.00 591,400 0
11-May-2022 103.00 105.00 102.00 102.00 1,175,600 0
10-May-2022 105.00 107.00 103.00 103.00 1,615,200 0
09-May-2022 107.00 108.00 104.00 105.00 1,112,900 0
28-Apr-2022 111.00 112.00 106.00 108.00 2,655,800 0
27-Apr-2022 111.00 121.00 108.00 110.00 16,424,600 0
26-Apr-2022 108.00 114.00 106.00 111.00 1,839,400 0
25-Apr-2022 111.00 111.00 106.00 108.00 813,300 0
22-Apr-2022 114.00 118.00 108.00 110.00 3,181,900 0
21-Apr-2022 113.00 113.00 107.00 108.00 1,602,600 0
20-Apr-2022 120.00 121.00 112.00 112.00 2,638,000 0
19-Apr-2022 108.00 120.00 108.00 118.00 8,334,100 0
18-Apr-2022 112.00 112.00 106.00 107.00 3,950,100 0
14-Apr-2022 121.00 121.00 112.00 112.00 4,193,800 0
13-Apr-2022 114.00 121.00 113.00 120.00 6,776,900 0
12-Apr-2022 120.00 120.00 114.00 114.00 8,004,200 0
11-Apr-2022 131.00 131.00 122.00 122.00 1,718,200 0
08-Apr-2022 140.00 143.00 131.00 131.00 25,911,400 0
07-Apr-2022 130.00 143.00 121.00 140.00 36,475,300 0
06-Apr-2022 120.00 128.00 118.00 128.00 13,605,900 0
05-Apr-2022 107.00 118.00 106.00 118.00 16,360,900 0
04-Apr-2022 105.00 107.00 104.00 106.00 3,375,800 0
01-Apr-2022 104.00 106.00 104.00 105.00 1,459,000 0
31-Mar-2022 104.00 104.00 103.00 103.00 1,250,500 0
30-Mar-2022 104.00 106.00 103.00 104.00 1,644,300 0
29-Mar-2022 109.00 114.00 102.00 103.00 32,539,300 0
28-Mar-2022 104.00 108.00 103.00 108.00 2,443,000 0
25-Mar-2022 105.00 108.00 102.00 104.00 6,507,400 0
24-Mar-2022 103.00 105.00 103.00 105.00 1,999,400 0
23-Mar-2022 103.00 104.00 103.00 104.00 245,500 0
22-Mar-2022 102.00 104.00 102.00 103.00 253,100 0
21-Mar-2022 103.00 104.00 100.00 103.00 578,400 0
18-Mar-2022 104.00 104.00 102.00 104.00 99,900 0
17-Mar-2022 103.00 106.00 101.00 104.00 936,900 0
16-Mar-2022 102.00 105.00 102.00 103.00 1,312,400 0
15-Mar-2022 104.00 107.00 101.00 102.00 2,979,800 0
14-Mar-2022 102.00 105.00 102.00 103.00 933,700 0
11-Mar-2022 103.00 103.00 102.00 102.00 1,198,100 0
10-Mar-2022 105.00 110.00 101.00 103.00 10,828,600 0
09-Mar-2022 106.00 106.00 105.00 106.00 623,500 0
08-Mar-2022 106.00 106.00 105.00 106.00 871,800 0
07-Mar-2022 106.00 107.00 105.00 106.00 1,481,300 0
04-Mar-2022 107.00 107.00 105.00 106.00 1,549,500 0
02-Mar-2022 106.00 108.00 106.00 107.00 1,977,700 0
01-Mar-2022 103.00 109.00 103.00 105.00 2,961,300 0
25-Feb-2022 112.00 125.00 108.00 109.00 60,659,400 0
24-Feb-2022 108.00 119.00 107.00 111.00 28,208,600 0
23-Feb-2022 103.00 112.00 103.00 107.00 12,589,100 0
22-Feb-2022 103.00 106.00 100.00 103.00 3,693,100 0
21-Feb-2022 105.00 106.00 103.00 103.00 1,835,100 0
18-Feb-2022 102.00 105.00 100.00 104.00 999,300 0
17-Feb-2022 104.00 104.00 99.00 101.00 454,700 0
16-Feb-2022 103.00 103.00 101.00 102.00 185,700 0
15-Feb-2022 102.00 103.00 101.00 102.00 576,200 0
14-Feb-2022 104.00 104.00 101.00 103.00 324,000 0
11-Feb-2022 107.00 107.00 102.00 104.00 362,200 0
10-Feb-2022 102.00 105.00 102.00 104.00 319,400 0
09-Feb-2022 105.00 105.00 102.00 103.00 506,800 0
08-Feb-2022 105.00 107.00 103.00 105.00 347,800 0
07-Feb-2022 103.00 105.00 103.00 105.00 732,600 0
04-Feb-2022 104.00 106.00 102.00 103.00 970,300 0
03-Feb-2022 97.00 119.00 97.00 103.00 28,480,700 0
02-Feb-2022 103.00 106.00 101.00 104.00 347,500 0
31-Jan-2022 97.00 106.00 97.00 102.00 202,500 0
28-Jan-2022 100.00 108.00 100.00 103.00 333,700 0
27-Jan-2022 98.00 107.00 98.00 106.00 531,100 0
26-Jan-2022 100.00 107.00 100.00 105.00 283,300 0
25-Jan-2022 107.00 113.00 102.00 105.00 302,800 0
24-Jan-2022 104.00 112.00 104.00 108.00 201,300 0
21-Jan-2022 101.00 112.00 101.00 108.00 1,771,700 0
20-Jan-2022 102.00 109.00 102.00 107.00 245,200 0
19-Jan-2022 106.00 110.00 106.00 108.00 626,500 0
18-Jan-2022 105.00 112.00 105.00 110.00 134,100 0
17-Jan-2022 110.00 113.00 108.00 111.00 154,800 0
14-Jan-2022 109.00 114.00 109.00 110.00 350,800 0
13-Jan-2022 113.00 113.00 109.00 112.00 548,800 0
12-Jan-2022 113.00 114.00 111.00 113.00 678,800 0
11-Jan-2022 113.00 115.00 112.00 113.00 324,600 0
10-Jan-2022 112.00 115.00 112.00 113.00 636,200 0
07-Jan-2022 110.00 119.00 110.00 113.00 2,256,300 0
06-Jan-2022 117.00 117.00 112.00 114.00 236,500 0
05-Jan-2022 114.00 116.00 112.00 115.00 747,600 0
04-Jan-2022 107.00 119.00 107.00 116.00 578,800 0
03-Jan-2022 109.00 119.00 109.00 113.00 1,115,900 0
30-Dec-2021 118.00 118.00 114.00 116.00 747,300 0