Price History - ESTI

Kembali ke Company
Ticker: ESTI
Company: Ever Shine Textile Industry Tbk
Date Open High Low Close Volume Value
21-Jul-2025 35.00 35.00 34.00 34.00 27,900 0
18-Jul-2025 34.00 34.00 34.00 34.00 89,400 0
17-Jul-2025 34.00 34.00 34.00 34.00 174,500 0
16-Jul-2025 34.00 34.00 34.00 34.00 84,700 0
15-Jul-2025 35.00 35.00 35.00 35.00 8,700 0
14-Jul-2025 35.00 35.00 35.00 35.00 10,400 0
11-Jul-2025 35.00 35.00 35.00 35.00 29,000 0
10-Jul-2025 35.00 35.00 34.00 35.00 18,200 0
09-Jul-2025 35.00 35.00 35.00 35.00 13,800 0
08-Jul-2025 35.00 35.00 35.00 35.00 9,300 0
07-Jul-2025 35.00 35.00 35.00 35.00 24,900 0
04-Jul-2025 36.00 36.00 35.00 35.00 56,000 0
03-Jul-2025 36.00 36.00 36.00 36.00 47,900 0
02-Jul-2025 36.00 36.00 36.00 36.00 113,200 0
01-Jul-2025 36.00 36.00 36.00 36.00 12,700 0
30-Jun-2025 36.00 36.00 36.00 36.00 14,400 0
26-Jun-2025 35.00 37.00 35.00 37.00 50,200 0
25-Jun-2025 38.00 38.00 38.00 38.00 0 0
24-Jun-2025 38.00 38.00 38.00 38.00 0 0
23-Jun-2025 37.00 38.00 37.00 38.00 16,500 0
20-Jun-2025 38.00 38.00 38.00 38.00 3,300 0
19-Jun-2025 38.00 38.00 38.00 38.00 1,700 0
18-Jun-2025 39.00 39.00 38.00 38.00 11,200 0
17-Jun-2025 38.00 39.00 38.00 39.00 31,600 0
16-Jun-2025 38.00 38.00 38.00 38.00 342,600 0
13-Jun-2025 38.00 38.00 38.00 38.00 11,000 0
12-Jun-2025 38.00 38.00 37.00 38.00 107,400 0
11-Jun-2025 37.00 38.00 37.00 38.00 11,100 0
10-Jun-2025 38.00 38.00 38.00 38.00 147,100 0
05-Jun-2025 38.00 39.00 38.00 39.00 55,800 0
04-Jun-2025 38.00 38.00 37.00 38.00 182,100 0
03-Jun-2025 38.00 38.00 38.00 38.00 57,300 0
02-Jun-2025 39.00 39.00 38.00 38.00 123,100 0
28-May-2025 38.00 39.00 38.00 39.00 28,200 0
27-May-2025 38.00 39.00 38.00 39.00 13,300 0
26-May-2025 39.00 39.00 38.00 38.00 96,000 0
23-May-2025 38.00 39.00 38.00 39.00 58,800 0
22-May-2025 39.00 39.00 39.00 39.00 80,200 0
21-May-2025 39.00 39.00 39.00 39.00 161,300 0
20-May-2025 38.00 39.00 38.00 39.00 169,300 0
19-May-2025 38.00 38.00 38.00 38.00 81,800 0
16-May-2025 37.00 38.00 37.00 38.00 187,500 0
15-May-2025 37.00 37.00 36.00 37.00 2,200 0
14-May-2025 37.00 37.00 37.00 37.00 37,800 0
09-May-2025 37.00 37.00 37.00 37.00 2,200 0
08-May-2025 37.00 37.00 37.00 37.00 14,900 0
07-May-2025 37.00 37.00 37.00 37.00 5,800 0
06-May-2025 37.00 37.00 37.00 37.00 15,900 0
05-May-2025 37.00 37.00 37.00 37.00 6,000 0
02-May-2025 37.00 37.00 37.00 37.00 11,800 0
30-Apr-2025 38.00 38.00 37.00 37.00 105,400 0
29-Apr-2025 37.00 37.00 37.00 37.00 1,100 0
28-Apr-2025 37.00 37.00 37.00 37.00 500 0
25-Apr-2025 37.00 37.00 37.00 37.00 1,200 0
24-Apr-2025 38.00 38.00 37.00 37.00 300 0
23-Apr-2025 38.00 38.00 38.00 38.00 8,100 0
22-Apr-2025 38.00 38.00 37.00 38.00 1,600 0
21-Apr-2025 38.00 38.00 37.00 37.00 5,200 0
17-Apr-2025 36.00 36.00 36.00 36.00 0 0
16-Apr-2025 36.00 36.00 35.00 36.00 90,400 0
15-Apr-2025 36.00 36.00 36.00 36.00 900 0
14-Apr-2025 36.00 36.00 36.00 36.00 52,000 0
11-Apr-2025 36.00 36.00 36.00 36.00 8,500 0
10-Apr-2025 36.00 36.00 36.00 36.00 100 0
09-Apr-2025 36.00 36.00 36.00 36.00 800 0
08-Apr-2025 37.00 37.00 37.00 37.00 200 0
27-Mar-2025 37.00 37.00 36.00 37.00 3,400 0
26-Mar-2025 37.00 37.00 37.00 37.00 100 0
25-Mar-2025 36.00 36.00 36.00 36.00 45,300 0
24-Mar-2025 36.00 36.00 36.00 36.00 500 0
21-Mar-2025 37.00 37.00 36.00 36.00 400 0
20-Mar-2025 37.00 38.00 37.00 37.00 50,600 0
19-Mar-2025 37.00 37.00 37.00 37.00 6,800 0
18-Mar-2025 38.00 38.00 38.00 38.00 1,300 0
17-Mar-2025 38.00 38.00 37.00 37.00 1,600 0
14-Mar-2025 38.00 38.00 38.00 38.00 3,400 0
13-Mar-2025 37.00 38.00 37.00 38.00 6,100 0
12-Mar-2025 37.00 37.00 37.00 37.00 32,300 0
11-Mar-2025 38.00 38.00 38.00 38.00 100 0
10-Mar-2025 38.00 38.00 38.00 38.00 1,200 0
07-Mar-2025 38.00 38.00 38.00 38.00 20,100 0
06-Mar-2025 38.00 38.00 38.00 38.00 200 0
05-Mar-2025 38.00 38.00 38.00 38.00 0 0
04-Mar-2025 38.00 38.00 38.00 38.00 900 0
03-Mar-2025 37.00 37.00 37.00 37.00 12,100 0
28-Feb-2025 35.00 35.00 34.00 34.00 3,200 0
27-Feb-2025 35.00 35.00 35.00 35.00 284,800 0
26-Feb-2025 36.00 36.00 35.00 35.00 110,200 0
25-Feb-2025 36.00 36.00 36.00 36.00 12,500 0
24-Feb-2025 37.00 37.00 36.00 36.00 33,600 0
21-Feb-2025 39.00 39.00 37.00 37.00 40,900 0
20-Feb-2025 37.00 38.00 37.00 38.00 3,200 0
19-Feb-2025 38.00 38.00 37.00 37.00 68,600 0
18-Feb-2025 38.00 38.00 38.00 38.00 5,200 0
17-Feb-2025 37.00 37.00 37.00 37.00 64,300 0
14-Feb-2025 37.00 37.00 37.00 37.00 300 0
13-Feb-2025 37.00 37.00 37.00 37.00 70,600 0
12-Feb-2025 37.00 37.00 37.00 37.00 57,000 0
11-Feb-2025 38.00 38.00 37.00 37.00 92,400 0
10-Feb-2025 35.00 36.00 35.00 35.00 42,700 0