PT Ever Shine Textile Tbk ESTI

IDX · Indonesia · Process Industries

IDR 160.00+17.00 (+11.89%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 143.00	+2.88%	IDR 139.00	IDR 146.00	IDR 137.00	2.15M
2026-09-29	IDR 139.00	-3.47%	IDR 143.00	IDR 143.00	IDR 134.00	2.38M
2026-09-28	IDR 144.00	-0.69%	IDR 147.00	IDR 154.00	IDR 137.00	6.38M
2026-09-25	IDR 145.00	-10.49%	IDR 162.00	IDR 169.00	IDR 140.00	10.61M
2026-09-24	IDR 162.00	-1.22%	IDR 166.00	IDR 170.00	IDR 161.00	8.72M
2026-09-23	IDR 164.00	+3.80%	IDR 166.00	IDR 181.00	IDR 162.00	61.47M
2026-09-22	IDR 158.00	-1.25%	IDR 161.00	IDR 174.00	IDR 153.00	25.11M
2026-09-21	IDR 160.00	0.00%	IDR 160.00	IDR 163.00	IDR 160.00	3.27M
2026-09-18	IDR 160.00	-4.19%	IDR 168.00	IDR 168.00	IDR 159.00	4.64M
2026-09-17	IDR 167.00	-1.18%	IDR 169.00	IDR 171.00	IDR 165.00	3.57M
2026-09-16	IDR 169.00	+0.60%	IDR 169.00	IDR 177.00	IDR 167.00	8.49M
2026-09-15	IDR 168.00	0.00%	IDR 168.00	IDR 175.00	IDR 165.00	6.96M
2026-09-14	IDR 168.00	-1.18%	IDR 170.00	IDR 171.00	IDR 160.00	7.62M
2026-09-11	IDR 170.00	-2.30%	IDR 175.00	IDR 177.00	IDR 164.00	10.00M
2026-09-10	IDR 174.00	-12.56%	IDR 210.00	IDR 266.00	IDR 171.00	251.23M
2026-09-09	IDR 199.00	+22.84%	IDR 195.00	IDR 208.00	IDR 171.00	172.53M
2026-09-08	IDR 162.00	0.00%	IDR 162.00	IDR 164.00	IDR 161.00	1.89M
2026-09-07	IDR 162.00	-1.82%	IDR 165.00	IDR 165.00	IDR 161.00	2.06M
2026-09-04	IDR 165.00	+1.23%	IDR 163.00	IDR 168.00	IDR 161.00	3.37M
2026-09-03	IDR 163.00	+1.24%	IDR 161.00	IDR 174.00	IDR 161.00	18.92M
2026-09-02	IDR 161.00	0.00%	IDR 162.00	IDR 163.00	IDR 160.00	1.46M
2026-09-01	IDR 161.00	+1.90%	IDR 158.00	IDR 162.00	IDR 157.00	1.16M
2026-08-31	IDR 158.00	-1.25%	IDR 160.00	IDR 164.00	IDR 156.00	1.86M
2026-08-28	IDR 160.00	+0.63%	IDR 161.00	IDR 162.00	IDR 158.00	2.07M
2026-08-27	IDR 159.00	+1.27%	IDR 153.00	IDR 161.00	IDR 152.00	1.55M
2026-08-26	IDR 157.00	-3.68%	IDR 163.00	IDR 164.00	IDR 156.00	3.53M
2026-08-25	IDR 163.00	0.00%	IDR 163.00	IDR 163.00	IDR 163.00	0
2026-08-24	IDR 163.00	0.00%	IDR 163.00	IDR 164.00	IDR 160.00	1.36M
2026-08-21	IDR 163.00	-1.21%	IDR 165.00	IDR 166.00	IDR 162.00	2.44M
2026-08-20	IDR 165.00	+5.77%	IDR 157.00	IDR 174.00	IDR 156.00	16.31M
2026-08-19	IDR 156.00	-3.11%	IDR 162.00	IDR 162.00	IDR 156.00	2.08M
2026-08-18	IDR 161.00	-0.62%	IDR 161.00	IDR 165.00	IDR 159.00	1.71M
2026-08-14	IDR 162.00	-1.22%	IDR 164.00	IDR 166.00	IDR 158.00	4.49M
2026-08-13	IDR 164.00	-0.61%	IDR 168.00	IDR 173.00	IDR 164.00	6.46M
2026-08-12	IDR 165.00	-1.20%	IDR 164.00	IDR 171.00	IDR 160.00	4.91M
2026-08-11	IDR 167.00	-5.11%	IDR 174.00	IDR 176.00	IDR 164.00	9.24M
2026-08-10	IDR 176.00	0.00%	IDR 178.00	IDR 181.00	IDR 172.00	9.83M
2026-08-07	IDR 176.00	0.00%	IDR 190.00	IDR 197.00	IDR 174.00	111.18M
2026-08-06	IDR 176.00	-1.12%	IDR 179.00	IDR 190.00	IDR 165.00	22.74M
2026-08-05	IDR 178.00	-8.72%	IDR 202.00	IDR 208.00	IDR 175.00	78.33M
2026-08-04	IDR 195.00	+18.18%	IDR 168.00	IDR 198.00	IDR 158.00	60.95M
2026-08-03	IDR 165.00	+5.10%	IDR 157.00	IDR 174.00	IDR 153.00	17.92M
2026-07-31	IDR 157.00	-8.19%	IDR 189.00	IDR 220.00	IDR 157.00	174.32M
2026-07-30	IDR 171.00	+34.65%	IDR 129.00	IDR 171.00	IDR 129.00	125.71M
2026-07-29	IDR 127.00	-3.05%	IDR 130.00	IDR 132.00	IDR 126.00	933.70K
2026-07-28	IDR 131.00	-1.50%	IDR 135.00	IDR 138.00	IDR 130.00	4.03M
2026-07-27	IDR 133.00	+1.53%	IDR 131.00	IDR 137.00	IDR 128.00	1.88M
2026-07-24	IDR 131.00	-2.96%	IDR 136.00	IDR 136.00	IDR 130.00	1.44M
2026-07-23	IDR 135.00	-2.88%	IDR 140.00	IDR 143.00	IDR 135.00	11.32M
2026-07-22	IDR 139.00	+5.30%	IDR 137.00	IDR 152.00	IDR 137.00	40.71M
2026-07-21	IDR 132.00	+0.76%	IDR 131.00	IDR 133.00	IDR 127.00	4.14M
2026-07-20	IDR 131.00	+1.55%	IDR 130.00	IDR 135.00	IDR 130.00	1.52M
2026-07-17	IDR 129.00	-3.01%	IDR 133.00	IDR 136.00	IDR 128.00	2.13M
2026-07-16	IDR 133.00	-0.75%	IDR 135.00	IDR 135.00	IDR 131.00	1.84M
2026-07-15	IDR 134.00	+3.08%	IDR 129.00	IDR 140.00	IDR 128.00	5.66M
2026-07-14	IDR 130.00	+3.17%	IDR 129.00	IDR 133.00	IDR 126.00	2.58M
2026-07-13	IDR 126.00	-0.79%	IDR 128.00	IDR 130.00	IDR 125.00	1.72M
2026-07-10	IDR 127.00	0.00%	IDR 127.00	IDR 143.00	IDR 127.00	9.84M
2026-07-09	IDR 127.00	-0.78%	IDR 128.00	IDR 130.00	IDR 124.00	1.40M
2026-07-08	IDR 128.00	-1.54%	IDR 131.00	IDR 136.00	IDR 125.00	3.42M
2026-07-07	IDR 130.00	-5.11%	IDR 137.00	IDR 138.00	IDR 127.00	8.80M
2026-07-06	IDR 137.00	+17.09%	IDR 117.00	IDR 155.00	IDR 115.00	67.23M
2026-07-03	IDR 117.00	0.00%	IDR 117.00	IDR 121.00	IDR 114.00	4.60M
2026-07-02	IDR 117.00	+0.86%	IDR 125.00	IDR 131.00	IDR 114.00	15.89M
2026-07-01	IDR 116.00	+1.75%	IDR 115.00	IDR 120.00	IDR 115.00	1.19M
2026-06-30	IDR 114.00	-3.39%	IDR 119.00	IDR 119.00	IDR 113.00	2.37M
2026-06-29	IDR 118.00	+2.61%	IDR 114.00	IDR 136.00	IDR 114.00	6.02M
2026-06-26	IDR 115.00	-5.74%	IDR 122.00	IDR 122.00	IDR 115.00	1.16M
2026-06-25	IDR 122.00	+3.39%	IDR 118.00	IDR 123.00	IDR 117.00	1.79M
2026-06-24	IDR 118.00	-4.07%	IDR 124.00	IDR 135.00	IDR 118.00	3.62M
2026-06-23	IDR 123.00	-1.60%	IDR 125.00	IDR 127.00	IDR 120.00	1.92M
2026-06-22	IDR 125.00	-3.10%	IDR 129.00	IDR 129.00	IDR 122.00	1.45M
2026-06-19	IDR 129.00	+4.03%	IDR 126.00	IDR 139.00	IDR 126.00	4.66M
2026-06-18	IDR 124.00	-3.88%	IDR 130.00	IDR 130.00	IDR 121.00	2.00M
2026-06-17	IDR 129.00	0.00%	IDR 133.00	IDR 133.00	IDR 123.00	5.08M
2026-06-15	IDR 129.00	+10.26%	IDR 118.00	IDR 146.00	IDR 118.00	16.17M
2026-06-12	IDR 117.00	+0.86%	IDR 117.00	IDR 125.00	IDR 116.00	3.95M
2026-06-11	IDR 116.00	-2.52%	IDR 121.00	IDR 124.00	IDR 111.00	2.24M
2026-06-10	IDR 119.00	+9.17%	IDR 109.00	IDR 121.00	IDR 109.00	6.02M
2026-06-09	IDR 109.00	+3.81%	IDR 106.00	IDR 113.00	IDR 99.00	4.48M
2026-06-08	IDR 105.00	-14.63%	IDR 117.00	IDR 117.00	IDR 105.00	5.15M
2026-06-05	IDR 123.00	-14.58%	IDR 145.00	IDR 165.00	IDR 123.00	26.66M
2026-06-04	IDR 144.00	+34.58%	IDR 107.00	IDR 144.00	IDR 107.00	47.49M
2026-06-03	IDR 107.00	-14.40%	IDR 127.00	IDR 129.00	IDR 107.00	1.59M
2026-06-02	IDR 125.00	-0.79%	IDR 127.00	IDR 131.00	IDR 125.00	3.54M
2026-05-29	IDR 126.00	-1.56%	IDR 127.00	IDR 131.00	IDR 126.00	1.74M
2026-05-28	IDR 128.00	0.00%	IDR 128.00	IDR 128.00	IDR 128.00	0
2026-05-27	IDR 128.00	0.00%	IDR 128.00	IDR 128.00	IDR 128.00	0
2026-05-26	IDR 128.00	-5.88%	IDR 150.00	IDR 158.00	IDR 128.00	12.59M
2026-05-25	IDR 136.00	-0.73%	IDR 137.00	IDR 140.00	IDR 134.00	1.46M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 143.00	+2.88%	IDR 139.00	IDR 146.00	IDR 137.00	2.15M
2026-09-29	IDR 139.00	-3.47%	IDR 143.00	IDR 143.00	IDR 134.00	2.38M
2026-09-28	IDR 144.00	-0.69%	IDR 147.00	IDR 154.00	IDR 137.00	6.38M
2026-09-25	IDR 145.00	-10.49%	IDR 162.00	IDR 169.00	IDR 140.00	10.61M
2026-09-24	IDR 162.00	-1.22%	IDR 166.00	IDR 170.00	IDR 161.00	8.72M
2026-09-23	IDR 164.00	+3.80%	IDR 166.00	IDR 181.00	IDR 162.00	61.47M
2026-09-22	IDR 158.00	-1.25%	IDR 161.00	IDR 174.00	IDR 153.00	25.11M
2026-09-21	IDR 160.00	0.00%	IDR 160.00	IDR 163.00	IDR 160.00	3.27M
2026-09-18	IDR 160.00	-4.19%	IDR 168.00	IDR 168.00	IDR 159.00	4.64M
2026-09-17	IDR 167.00	-1.18%	IDR 169.00	IDR 171.00	IDR 165.00	3.57M
2026-09-16	IDR 169.00	+0.60%	IDR 169.00	IDR 177.00	IDR 167.00	8.49M
2026-09-15	IDR 168.00	0.00%	IDR 168.00	IDR 175.00	IDR 165.00	6.96M
2026-09-14	IDR 168.00	-1.18%	IDR 170.00	IDR 171.00	IDR 160.00	7.62M
2026-09-11	IDR 170.00	-2.30%	IDR 175.00	IDR 177.00	IDR 164.00	10.00M
2026-09-10	IDR 174.00	-12.56%	IDR 210.00	IDR 266.00	IDR 171.00	251.23M
2026-09-09	IDR 199.00	+22.84%	IDR 195.00	IDR 208.00	IDR 171.00	172.53M
2026-09-08	IDR 162.00	0.00%	IDR 162.00	IDR 164.00	IDR 161.00	1.89M
2026-09-07	IDR 162.00	-1.82%	IDR 165.00	IDR 165.00	IDR 161.00	2.06M
2026-09-04	IDR 165.00	+1.23%	IDR 163.00	IDR 168.00	IDR 161.00	3.37M
2026-09-03	IDR 163.00	+1.24%	IDR 161.00	IDR 174.00	IDR 161.00	18.92M
2026-09-02	IDR 161.00	0.00%	IDR 162.00	IDR 163.00	IDR 160.00	1.46M
2026-09-01	IDR 161.00	+1.90%	IDR 158.00	IDR 162.00	IDR 157.00	1.16M
2026-08-31	IDR 158.00	-1.25%	IDR 160.00	IDR 164.00	IDR 156.00	1.86M
2026-08-28	IDR 160.00	+0.63%	IDR 161.00	IDR 162.00	IDR 158.00	2.07M
2026-08-27	IDR 159.00	+1.27%	IDR 153.00	IDR 161.00	IDR 152.00	1.55M
2026-08-26	IDR 157.00	-3.68%	IDR 163.00	IDR 164.00	IDR 156.00	3.53M
2026-08-25	IDR 163.00	0.00%	IDR 163.00	IDR 163.00	IDR 163.00	0
2026-08-24	IDR 163.00	0.00%	IDR 163.00	IDR 164.00	IDR 160.00	1.36M
2026-08-21	IDR 163.00	-1.21%	IDR 165.00	IDR 166.00	IDR 162.00	2.44M
2026-08-20	IDR 165.00	+5.77%	IDR 157.00	IDR 174.00	IDR 156.00	16.31M
2026-08-19	IDR 156.00	-3.11%	IDR 162.00	IDR 162.00	IDR 156.00	2.08M
2026-08-18	IDR 161.00	-0.62%	IDR 161.00	IDR 165.00	IDR 159.00	1.71M
2026-08-14	IDR 162.00	-1.22%	IDR 164.00	IDR 166.00	IDR 158.00	4.49M
2026-08-13	IDR 164.00	-0.61%	IDR 168.00	IDR 173.00	IDR 164.00	6.46M
2026-08-12	IDR 165.00	-1.20%	IDR 164.00	IDR 171.00	IDR 160.00	4.91M
2026-08-11	IDR 167.00	-5.11%	IDR 174.00	IDR 176.00	IDR 164.00	9.24M
2026-08-10	IDR 176.00	0.00%	IDR 178.00	IDR 181.00	IDR 172.00	9.83M
2026-08-07	IDR 176.00	0.00%	IDR 190.00	IDR 197.00	IDR 174.00	111.18M
2026-08-06	IDR 176.00	-1.12%	IDR 179.00	IDR 190.00	IDR 165.00	22.74M
2026-08-05	IDR 178.00	-8.72%	IDR 202.00	IDR 208.00	IDR 175.00	78.33M
2026-08-04	IDR 195.00	+18.18%	IDR 168.00	IDR 198.00	IDR 158.00	60.95M
2026-08-03	IDR 165.00	+5.10%	IDR 157.00	IDR 174.00	IDR 153.00	17.92M
2026-07-31	IDR 157.00	-8.19%	IDR 189.00	IDR 220.00	IDR 157.00	174.32M
2026-07-30	IDR 171.00	+34.65%	IDR 129.00	IDR 171.00	IDR 129.00	125.71M
2026-07-29	IDR 127.00	-3.05%	IDR 130.00	IDR 132.00	IDR 126.00	933.70K
2026-07-28	IDR 131.00	-1.50%	IDR 135.00	IDR 138.00	IDR 130.00	4.03M
2026-07-27	IDR 133.00	+1.53%	IDR 131.00	IDR 137.00	IDR 128.00	1.88M
2026-07-24	IDR 131.00	-2.96%	IDR 136.00	IDR 136.00	IDR 130.00	1.44M
2026-07-23	IDR 135.00	-2.88%	IDR 140.00	IDR 143.00	IDR 135.00	11.32M
2026-07-22	IDR 139.00	+5.30%	IDR 137.00	IDR 152.00	IDR 137.00	40.71M
2026-07-21	IDR 132.00	+0.76%	IDR 131.00	IDR 133.00	IDR 127.00	4.14M
2026-07-20	IDR 131.00	+1.55%	IDR 130.00	IDR 135.00	IDR 130.00	1.52M
2026-07-17	IDR 129.00	-3.01%	IDR 133.00	IDR 136.00	IDR 128.00	2.13M
2026-07-16	IDR 133.00	-0.75%	IDR 135.00	IDR 135.00	IDR 131.00	1.84M
2026-07-15	IDR 134.00	+3.08%	IDR 129.00	IDR 140.00	IDR 128.00	5.66M
2026-07-14	IDR 130.00	+3.17%	IDR 129.00	IDR 133.00	IDR 126.00	2.58M
2026-07-13	IDR 126.00	-0.79%	IDR 128.00	IDR 130.00	IDR 125.00	1.72M
2026-07-10	IDR 127.00	0.00%	IDR 127.00	IDR 143.00	IDR 127.00	9.84M
2026-07-09	IDR 127.00	-0.78%	IDR 128.00	IDR 130.00	IDR 124.00	1.40M
2026-07-08	IDR 128.00	-1.54%	IDR 131.00	IDR 136.00	IDR 125.00	3.42M
2026-07-07	IDR 130.00	-5.11%	IDR 137.00	IDR 138.00	IDR 127.00	8.80M
2026-07-06	IDR 137.00	+17.09%	IDR 117.00	IDR 155.00	IDR 115.00	67.23M
2026-07-03	IDR 117.00	0.00%	IDR 117.00	IDR 121.00	IDR 114.00	4.60M
2026-07-02	IDR 117.00	+0.86%	IDR 125.00	IDR 131.00	IDR 114.00	15.89M
2026-07-01	IDR 116.00	+1.75%	IDR 115.00	IDR 120.00	IDR 115.00	1.19M
2026-06-30	IDR 114.00	-3.39%	IDR 119.00	IDR 119.00	IDR 113.00	2.37M
2026-06-29	IDR 118.00	+2.61%	IDR 114.00	IDR 136.00	IDR 114.00	6.02M
2026-06-26	IDR 115.00	-5.74%	IDR 122.00	IDR 122.00	IDR 115.00	1.16M
2026-06-25	IDR 122.00	+3.39%	IDR 118.00	IDR 123.00	IDR 117.00	1.79M
2026-06-24	IDR 118.00	-4.07%	IDR 124.00	IDR 135.00	IDR 118.00	3.62M
2026-06-23	IDR 123.00	-1.60%	IDR 125.00	IDR 127.00	IDR 120.00	1.92M
2026-06-22	IDR 125.00	-3.10%	IDR 129.00	IDR 129.00	IDR 122.00	1.45M
2026-06-19	IDR 129.00	+4.03%	IDR 126.00	IDR 139.00	IDR 126.00	4.66M
2026-06-18	IDR 124.00	-3.88%	IDR 130.00	IDR 130.00	IDR 121.00	2.00M
2026-06-17	IDR 129.00	0.00%	IDR 133.00	IDR 133.00	IDR 123.00	5.08M
2026-06-15	IDR 129.00	+10.26%	IDR 118.00	IDR 146.00	IDR 118.00	16.17M
2026-06-12	IDR 117.00	+0.86%	IDR 117.00	IDR 125.00	IDR 116.00	3.95M
2026-06-11	IDR 116.00	-2.52%	IDR 121.00	IDR 124.00	IDR 111.00	2.24M
2026-06-10	IDR 119.00	+9.17%	IDR 109.00	IDR 121.00	IDR 109.00	6.02M
2026-06-09	IDR 109.00	+3.81%	IDR 106.00	IDR 113.00	IDR 99.00	4.48M
2026-06-08	IDR 105.00	-14.63%	IDR 117.00	IDR 117.00	IDR 105.00	5.15M
2026-06-05	IDR 123.00	-14.58%	IDR 145.00	IDR 165.00	IDR 123.00	26.66M
2026-06-04	IDR 144.00	+34.58%	IDR 107.00	IDR 144.00	IDR 107.00	47.49M
2026-06-03	IDR 107.00	-14.40%	IDR 127.00	IDR 129.00	IDR 107.00	1.59M
2026-06-02	IDR 125.00	-0.79%	IDR 127.00	IDR 131.00	IDR 125.00	3.54M
2026-05-29	IDR 126.00	-1.56%	IDR 127.00	IDR 131.00	IDR 126.00	1.74M
2026-05-28	IDR 128.00	0.00%	IDR 128.00	IDR 128.00	IDR 128.00	0
2026-05-27	IDR 128.00	0.00%	IDR 128.00	IDR 128.00	IDR 128.00	0
2026-05-26	IDR 128.00	-5.88%	IDR 150.00	IDR 158.00	IDR 128.00	12.59M
2026-05-25	IDR 136.00	-0.73%	IDR 137.00	IDR 140.00	IDR 134.00	1.46M