PT Ever Shine Tex Tbk (IDX:ESTI)
Indonesia · Delayed Price · Currency is IDR 135.00
-4.00 (-2.88%)
Jul 23, 2026, 4:04 PM WIB
PT Ever Shine Tex Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 127.00 | 131.00 | 125.00 | 125.00 | 122.98 | -0.79% | 3,536,900 |
| May 29, 2026 | 127.00 | 131.00 | 126.00 | 126.00 | 123.97 | -1.56% | 1,739,700 |
| May 26, 2026 | 150.00 | 158.00 | 128.00 | 128.00 | 125.94 | -5.88% | 12,592,400 |
| May 25, 2026 | 137.00 | 140.00 | 134.00 | 136.00 | 133.81 | -0.73% | 1,463,400 |
| May 22, 2026 | 133.00 | 138.00 | 126.00 | 137.00 | 134.79 | 3.01% | 3,158,800 |
| May 21, 2026 | 143.00 | 147.00 | 129.00 | 133.00 | 130.85 | -4.32% | 2,966,200 |
| May 20, 2026 | 143.00 | 156.00 | 139.00 | 139.00 | 136.76 | -2.11% | 3,740,500 |
| May 19, 2026 | 145.00 | 175.00 | 140.00 | 142.00 | 139.71 | -0.70% | 23,140,800 |
| May 18, 2026 | 156.00 | 156.00 | 140.00 | 143.00 | 140.69 | -7.74% | 3,010,600 |
| May 13, 2026 | 152.00 | 162.00 | 152.00 | 155.00 | 152.50 | -0.64% | 4,561,500 |
| May 12, 2026 | 161.00 | 161.00 | 148.00 | 156.00 | 153.48 | -2.50% | 2,457,400 |
| May 11, 2026 | 170.00 | 170.00 | 156.00 | 160.00 | 157.42 | -3.61% | 6,662,600 |
| May 8, 2026 | 173.00 | 176.00 | 165.00 | 166.00 | 163.32 | -2.92% | 4,466,200 |
| May 7, 2026 | 173.00 | 177.00 | 170.00 | 171.00 | 168.24 | 1.18% | 4,431,300 |
| May 6, 2026 | 171.00 | 176.00 | 168.00 | 169.00 | 166.27 | - | 5,367,300 |