PT Ever Shine Tex Tbk (IDX:ESTI)
Indonesia · Delayed Price · Currency is IDR 165.00
-2.00 (-1.20%)
Aug 12, 2026, 4:08 PM WIB
PT Ever Shine Tex Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 164.00 | 171.00 | 160.00 | 165.00 | - | -1.20% | 4,741,800 |
| Aug 11, 2026 | 174.00 | 176.00 | 164.00 | 167.00 | 167.00 | -5.11% | 9,239,800 |
| Aug 10, 2026 | 178.00 | 181.00 | 172.00 | 176.00 | 176.00 | - | 9,825,300 |
| Aug 7, 2026 | 190.00 | 197.00 | 174.00 | 176.00 | 176.00 | - | 111,183,600 |
| Aug 6, 2026 | 179.00 | 190.00 | 165.00 | 176.00 | 176.00 | -1.12% | 22,743,900 |
| Aug 5, 2026 | 202.00 | 208.00 | 175.00 | 178.00 | 178.00 | -8.72% | 78,327,400 |
| Aug 4, 2026 | 168.00 | 198.00 | 158.00 | 195.00 | 195.00 | 18.18% | 60,950,600 |
| Aug 3, 2026 | 157.00 | 174.00 | 153.00 | 165.00 | 165.00 | 5.10% | 17,915,000 |
| Jul 31, 2026 | 189.00 | 220.00 | 157.00 | 157.00 | 157.00 | -8.19% | 174,324,800 |
| Jul 30, 2026 | 129.00 | 171.00 | 129.00 | 171.00 | 171.00 | 34.65% | 125,709,300 |
| Jul 29, 2026 | 130.00 | 132.00 | 126.00 | 127.00 | 127.00 | -3.05% | 933,700 |
| Jul 28, 2026 | 135.00 | 138.00 | 130.00 | 131.00 | 131.00 | -1.50% | 4,028,100 |
| Jul 27, 2026 | 131.00 | 137.00 | 128.00 | 133.00 | 133.00 | 1.53% | 1,881,200 |
| Jul 24, 2026 | 136.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.96% | 1,436,400 |
| Jul 23, 2026 | 140.00 | 143.00 | 135.00 | 135.00 | 135.00 | -2.88% | 11,322,200 |
| Jul 22, 2026 | 137.00 | 152.00 | 137.00 | 139.00 | 139.00 | 5.30% | 40,710,000 |
| Jul 21, 2026 | 131.00 | 133.00 | 127.00 | 132.00 | 132.00 | 0.76% | 4,137,600 |
| Jul 20, 2026 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 1.55% | 1,518,300 |
| Jul 17, 2026 | 133.00 | 136.00 | 128.00 | 129.00 | 129.00 | -3.01% | 2,126,700 |
| Jul 16, 2026 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | -0.75% | 1,838,100 |
| Jul 15, 2026 | 129.00 | 140.00 | 128.00 | 134.00 | 134.00 | 3.08% | 5,659,400 |
| Jul 14, 2026 | 129.00 | 133.00 | 126.00 | 130.00 | 130.00 | 3.17% | 2,580,300 |
| Jul 13, 2026 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | -0.79% | 1,720,700 |
| Jul 10, 2026 | 127.00 | 143.00 | 127.00 | 127.00 | 127.00 | - | 9,837,700 |
| Jul 9, 2026 | 128.00 | 130.00 | 124.00 | 127.00 | 127.00 | -0.78% | 1,395,100 |
| Jul 8, 2026 | 131.00 | 136.00 | 125.00 | 128.00 | 128.00 | -1.54% | 3,439,400 |
| Jul 7, 2026 | 137.00 | 138.00 | 127.00 | 130.00 | 130.00 | -5.11% | 8,798,500 |
| Jul 6, 2026 | 117.00 | 155.00 | 115.00 | 137.00 | 137.00 | 17.09% | 67,228,700 |
| Jul 3, 2026 | 117.00 | 121.00 | 114.00 | 117.00 | 117.00 | - | 4,604,900 |
| Jul 2, 2026 | 125.00 | 131.00 | 114.00 | 117.00 | 117.00 | 0.86% | 15,892,400 |
| Jul 1, 2026 | 115.00 | 120.00 | 115.00 | 116.00 | 116.00 | 1.75% | 1,193,800 |
| Jun 30, 2026 | 119.00 | 119.00 | 113.00 | 114.00 | 114.00 | -3.39% | 2,365,100 |
| Jun 29, 2026 | 114.00 | 136.00 | 114.00 | 118.00 | 118.00 | 2.61% | 6,015,100 |
| Jun 26, 2026 | 122.00 | 122.00 | 115.00 | 115.00 | 115.00 | -5.74% | 1,162,200 |
| Jun 25, 2026 | 118.00 | 123.00 | 117.00 | 122.00 | 122.00 | 3.39% | 1,792,100 |
| Jun 24, 2026 | 124.00 | 135.00 | 118.00 | 118.00 | 118.00 | -4.07% | 3,620,400 |
| Jun 23, 2026 | 125.00 | 127.00 | 120.00 | 123.00 | 123.00 | 0.01% | 1,922,100 |
| Jun 22, 2026 | 129.00 | 129.00 | 122.00 | 125.00 | 122.98 | -3.10% | 1,450,200 |
| Jun 19, 2026 | 126.00 | 139.00 | 126.00 | 129.00 | 126.92 | 4.03% | 4,660,300 |
| Jun 18, 2026 | 130.00 | 130.00 | 121.00 | 124.00 | 122.00 | -3.88% | 2,003,700 |
| Jun 17, 2026 | 133.00 | 133.00 | 123.00 | 129.00 | 126.92 | - | 5,082,800 |
| Jun 15, 2026 | 118.00 | 146.00 | 118.00 | 129.00 | 126.92 | 10.26% | 16,172,300 |
| Jun 12, 2026 | 117.00 | 125.00 | 116.00 | 117.00 | 115.11 | 0.86% | 3,949,500 |
| Jun 11, 2026 | 121.00 | 124.00 | 111.00 | 116.00 | 114.13 | -2.52% | 2,235,600 |
| Jun 10, 2026 | 109.00 | 121.00 | 109.00 | 119.00 | 117.08 | 9.17% | 6,021,900 |
| Jun 9, 2026 | 106.00 | 113.00 | 99.00 | 109.00 | 107.24 | 3.81% | 4,481,500 |
| Jun 8, 2026 | 117.00 | 117.00 | 105.00 | 105.00 | 103.31 | -14.63% | 5,149,000 |
| Jun 5, 2026 | 145.00 | 165.00 | 123.00 | 123.00 | 121.02 | -14.58% | 26,662,000 |
| Jun 4, 2026 | 107.00 | 144.00 | 107.00 | 144.00 | 141.68 | 34.58% | 47,491,300 |
| Jun 3, 2026 | 127.00 | 129.00 | 107.00 | 107.00 | 105.27 | -14.40% | 1,589,800 |