PT Ever Shine Tex Tbk (IDX:ESTI)
Indonesia · Delayed Price · Currency is IDR 158.00
-2.00 (-1.25%)
Sep 22, 2026, 4:07 PM WIB
PT Ever Shine Tex Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 161.00 | 174.00 | 153.00 | 158.00 | - | -1.25% | 24,837,800 |
| Sep 21, 2026 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | - | 3,271,400 |
| Sep 18, 2026 | 168.00 | 168.00 | 159.00 | 160.00 | 160.00 | -4.19% | 4,635,100 |
| Sep 17, 2026 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | -1.18% | 3,557,700 |
| Sep 16, 2026 | 169.00 | 177.00 | 167.00 | 169.00 | 169.00 | 0.60% | 8,487,700 |
| Sep 15, 2026 | 168.00 | 175.00 | 165.00 | 168.00 | 168.00 | - | 6,956,900 |
| Sep 14, 2026 | 170.00 | 171.00 | 160.00 | 168.00 | 168.00 | -1.18% | 7,621,600 |
| Sep 11, 2026 | 175.00 | 177.00 | 164.00 | 170.00 | 170.00 | -2.30% | 9,997,900 |
| Sep 10, 2026 | 210.00 | 266.00 | 171.00 | 174.00 | 174.00 | -12.56% | 251,229,700 |
| Sep 9, 2026 | 195.00 | 208.00 | 171.00 | 199.00 | 199.00 | 22.84% | 172,528,700 |
| Sep 8, 2026 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | - | 1,893,000 |
| Sep 7, 2026 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.82% | 2,056,800 |
| Sep 4, 2026 | 163.00 | 168.00 | 161.00 | 165.00 | 165.00 | 1.23% | 3,370,900 |
| Sep 3, 2026 | 161.00 | 174.00 | 161.00 | 163.00 | 163.00 | 1.24% | 18,917,100 |
| Sep 2, 2026 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | - | 1,479,900 |
| Sep 1, 2026 | 158.00 | 162.00 | 157.00 | 161.00 | 161.00 | 1.90% | 1,164,900 |
| Aug 31, 2026 | 160.00 | 164.00 | 156.00 | 158.00 | 158.00 | -1.25% | 1,860,800 |
| Aug 28, 2026 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | 0.63% | 2,071,400 |
| Aug 27, 2026 | 153.00 | 161.00 | 152.00 | 159.00 | 159.00 | 1.27% | 1,551,300 |
| Aug 26, 2026 | 163.00 | 164.00 | 156.00 | 157.00 | 157.00 | -3.68% | 3,529,600 |
| Aug 24, 2026 | 163.00 | 164.00 | 160.00 | 163.00 | 163.00 | - | 1,362,100 |
| Aug 21, 2026 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | -1.21% | 2,438,800 |
| Aug 20, 2026 | 157.00 | 174.00 | 156.00 | 165.00 | 165.00 | 5.77% | 16,307,000 |
| Aug 19, 2026 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | -3.11% | 2,083,600 |
| Aug 18, 2026 | 161.00 | 165.00 | 159.00 | 161.00 | 161.00 | -0.62% | 1,705,300 |
| Aug 14, 2026 | 164.00 | 166.00 | 158.00 | 162.00 | 162.00 | -1.22% | 4,490,700 |
| Aug 13, 2026 | 168.00 | 173.00 | 164.00 | 164.00 | 164.00 | -0.61% | 6,457,100 |
| Aug 12, 2026 | 164.00 | 171.00 | 160.00 | 165.00 | 165.00 | -1.20% | 4,910,100 |
| 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 |