PT Ever Shine Tex Tbk (IDX:ESTI)
Indonesia
· Delayed Price · Currency is IDR 168.00
-2.00 (-1.18%)
Apr 28, 2026, 4:09 PM WIB
PT Ever Shine Tex Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.00 | 175.00 | 166.00 | 168.00 | 168.00 | -1.18% | 4,671,900 |
| Apr 27, 2026 | 169.00 | 173.00 | 166.00 | 170.00 | 170.00 | 3.03% | 1,639,200 |
| Apr 24, 2026 | 173.00 | 173.00 | 163.00 | 165.00 | 165.00 | -4.62% | 4,668,000 |
| Apr 23, 2026 | 179.00 | 192.00 | 170.00 | 173.00 | 173.00 | -2.81% | 23,448,800 |
| Apr 22, 2026 | 190.00 | 194.00 | 172.00 | 178.00 | 178.00 | -5.32% | 20,618,000 |
| Apr 21, 2026 | 182.00 | 188.00 | 178.00 | 188.00 | 188.00 | 5.62% | 8,856,100 |
| Apr 20, 2026 | 182.00 | 185.00 | 174.00 | 178.00 | 178.00 | -1.66% | 5,929,500 |
| Apr 17, 2026 | 195.00 | 195.00 | 180.00 | 181.00 | 181.00 | -4.23% | 6,351,100 |
| Apr 16, 2026 | 198.00 | 200.00 | 185.00 | 189.00 | 189.00 | -3.57% | 16,569,500 |
| Apr 15, 2026 | 191.00 | 210.00 | 189.00 | 196.00 | 196.00 | 4.26% | 55,830,100 |
| Apr 14, 2026 | 182.00 | 194.00 | 178.00 | 188.00 | 188.00 | 5.03% | 37,914,600 |
| Apr 13, 2026 | 178.00 | 185.00 | 178.00 | 179.00 | 179.00 | -0.56% | 16,312,400 |
| Apr 10, 2026 | 183.00 | 189.00 | 177.00 | 180.00 | 180.00 | - | 20,498,500 |
| Apr 9, 2026 | 184.00 | 186.00 | 176.00 | 180.00 | 180.00 | -1.10% | 11,597,400 |
| Apr 8, 2026 | 184.00 | 187.00 | 163.00 | 182.00 | 182.00 | 0.55% | 21,960,700 |
| Apr 7, 2026 | 161.00 | 190.00 | 161.00 | 181.00 | 181.00 | 13.13% | 52,335,700 |
| Apr 6, 2026 | 165.00 | 167.00 | 150.00 | 160.00 | 160.00 | -2.44% | 7,615,200 |
| Apr 2, 2026 | 171.00 | 175.00 | 161.00 | 164.00 | 164.00 | -5.75% | 8,783,500 |
| Apr 1, 2026 | 192.00 | 192.00 | 160.00 | 174.00 | 174.00 | -5.95% | 14,882,200 |
| Mar 31, 2026 | 200.00 | 206.00 | 178.00 | 185.00 | 185.00 | -7.04% | 10,758,000 |
| Mar 30, 2026 | 199.00 | 204.00 | 186.00 | 199.00 | 199.00 | 6.99% | 20,090,600 |
| Mar 27, 2026 | 171.00 | 208.00 | 166.00 | 186.00 | 186.00 | 5.68% | 46,734,800 |
| Mar 26, 2026 | 180.00 | 208.00 | 171.00 | 176.00 | 176.00 | 6.02% | 60,116,600 |
| Mar 25, 2026 | 122.00 | 166.00 | 110.00 | 166.00 | 166.00 | 34.96% | 30,894,100 |
| Mar 17, 2026 | 129.00 | 133.00 | 123.00 | 123.00 | 123.00 | -2.38% | 4,559,800 |
| Mar 16, 2026 | 147.00 | 155.00 | 126.00 | 126.00 | 126.00 | -8.70% | 5,875,800 |
| Mar 13, 2026 | 147.00 | 175.00 | 131.00 | 138.00 | 138.00 | -6.12% | 11,826,500 |
| Mar 12, 2026 | 156.00 | 158.00 | 145.00 | 147.00 | 147.00 | -4.55% | 7,949,100 |
| Mar 11, 2026 | 156.00 | 163.00 | 151.00 | 154.00 | 154.00 | -1.28% | 5,935,100 |
| Mar 10, 2026 | 180.00 | 188.00 | 147.00 | 156.00 | 156.00 | - | 17,483,000 |
| Mar 9, 2026 | 159.00 | 166.00 | 139.00 | 156.00 | 156.00 | -4.29% | 8,332,200 |
| Mar 6, 2026 | 177.00 | 177.00 | 157.00 | 163.00 | 163.00 | -7.91% | 6,543,800 |
| Mar 5, 2026 | 172.00 | 190.00 | 172.00 | 177.00 | 177.00 | 2.91% | 5,659,300 |
| Mar 4, 2026 | 192.00 | 218.00 | 170.00 | 172.00 | 172.00 | -6.01% | 52,998,100 |
| Mar 3, 2026 | 176.00 | 184.00 | 165.00 | 183.00 | 183.00 | 3.39% | 7,993,800 |
| Mar 2, 2026 | 199.00 | 199.00 | 176.00 | 177.00 | 177.00 | -14.08% | 11,830,900 |
| Feb 27, 2026 | 214.00 | 214.00 | 199.00 | 206.00 | 206.00 | -3.74% | 10,614,100 |
| Feb 26, 2026 | 248.00 | 248.00 | 212.00 | 214.00 | 214.00 | -12.30% | 21,119,900 |
| Feb 25, 2026 | 252.00 | 256.00 | 234.00 | 244.00 | 244.00 | -2.40% | 17,308,000 |
| Feb 24, 2026 | 278.00 | 278.00 | 246.00 | 250.00 | 250.00 | -6.72% | 34,165,400 |
| Feb 23, 2026 | 264.00 | 310.00 | 258.00 | 268.00 | 268.00 | 3.88% | 174,027,800 |
| Feb 20, 2026 | 232.00 | 268.00 | 226.00 | 258.00 | 258.00 | 15.18% | 163,999,300 |
| Feb 19, 2026 | 222.00 | 234.00 | 214.00 | 224.00 | 224.00 | 0.90% | 41,727,300 |
| Feb 18, 2026 | 220.00 | 226.00 | 216.00 | 222.00 | 222.00 | 2.78% | 26,647,400 |
| Feb 13, 2026 | 220.00 | 244.00 | 204.00 | 216.00 | 216.00 | -0.92% | 125,875,900 |
| Feb 12, 2026 | 194.00 | 236.00 | 194.00 | 218.00 | 218.00 | 14.14% | 105,510,600 |
| Feb 11, 2026 | 192.00 | 197.00 | 189.00 | 191.00 | 191.00 | -0.52% | 12,056,400 |
| Feb 10, 2026 | 190.00 | 204.00 | 184.00 | 192.00 | 192.00 | 2.67% | 22,405,500 |
| Feb 9, 2026 | 184.00 | 210.00 | 165.00 | 187.00 | 187.00 | 1.63% | 38,458,300 |
| Feb 6, 2026 | 199.00 | 202.00 | 179.00 | 184.00 | 184.00 | -7.07% | 13,506,400 |
| Feb 5, 2026 | 208.00 | 214.00 | 195.00 | 198.00 | 198.00 | -1.98% | 15,683,600 |
| Feb 4, 2026 | 208.00 | 230.00 | 190.00 | 202.00 | 202.00 | 1.00% | 32,030,600 |
| Feb 3, 2026 | 175.00 | 230.00 | 174.00 | 200.00 | 200.00 | 14.29% | 89,657,500 |
| Feb 2, 2026 | 228.00 | 242.00 | 172.00 | 175.00 | 175.00 | -13.37% | 78,176,900 |
| Jan 30, 2026 | 163.00 | 202.00 | 160.00 | 202.00 | 202.00 | 34.67% | 55,336,600 |
| Jan 29, 2026 | 166.00 | 166.00 | 142.00 | 150.00 | 150.00 | -9.64% | 15,318,600 |
| Jan 28, 2026 | 186.00 | 186.00 | 166.00 | 166.00 | 166.00 | -14.87% | 8,589,800 |
| Jan 27, 2026 | 204.00 | 204.00 | 175.00 | 195.00 | 195.00 | -4.41% | 23,140,600 |
| Jan 26, 2026 | 240.00 | 242.00 | 204.00 | 204.00 | 204.00 | -15.00% | 27,639,900 |
| Jan 23, 2026 | 258.00 | 302.00 | 232.00 | 240.00 | 240.00 | -7.69% | 26,330,500 |
| Jan 22, 2026 | 286.00 | 334.00 | 246.00 | 260.00 | 260.00 | -9.09% | 73,041,400 |
| Jan 21, 2026 | 244.00 | 296.00 | 210.00 | 286.00 | 286.00 | 17.21% | 155,398,300 |
| Jan 20, 2026 | 300.00 | 320.00 | 220.00 | 244.00 | 244.00 | -4.69% | 116,108,400 |
| Jan 19, 2026 | 212.00 | 256.00 | 212.00 | 256.00 | 256.00 | 34.74% | 87,491,200 |
| Jan 15, 2026 | 142.00 | 190.00 | 129.00 | 190.00 | 190.00 | 34.75% | 207,007,600 |
| Jan 14, 2026 | 104.00 | 141.00 | 102.00 | 141.00 | 141.00 | 34.29% | 141,270,800 |
| Jan 13, 2026 | 110.00 | 111.00 | 102.00 | 105.00 | 105.00 | -1.87% | 5,345,200 |
| Jan 12, 2026 | 112.00 | 113.00 | 97.00 | 107.00 | 107.00 | -6.14% | 4,943,600 |
| Jan 9, 2026 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | -2.56% | 6,054,700 |
| Jan 8, 2026 | 123.00 | 123.00 | 110.00 | 117.00 | 117.00 | -2.50% | 11,153,800 |
| Jan 7, 2026 | 114.00 | 123.00 | 113.00 | 120.00 | 120.00 | 5.26% | 25,688,000 |
| Jan 6, 2026 | 113.00 | 116.00 | 109.00 | 114.00 | 114.00 | 1.79% | 4,946,000 |
| Jan 5, 2026 | 106.00 | 113.00 | 102.00 | 112.00 | 112.00 | 6.67% | 7,092,300 |
| Jan 2, 2026 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 3,008,200 |
| Dec 30, 2025 | 107.00 | 107.00 | 102.00 | 105.00 | 105.00 | -1.87% | 2,174,900 |
| Dec 29, 2025 | 107.00 | 111.00 | 105.00 | 107.00 | 107.00 | -0.93% | 2,930,000 |
| Dec 24, 2025 | 109.00 | 113.00 | 108.00 | 108.00 | 108.00 | -2.70% | 4,884,100 |
| Dec 23, 2025 | 114.00 | 116.00 | 107.00 | 111.00 | 111.00 | -0.89% | 4,357,400 |
| Dec 22, 2025 | 113.00 | 114.00 | 107.00 | 112.00 | 112.00 | -0.88% | 4,974,300 |
| Dec 19, 2025 | 116.00 | 117.00 | 111.00 | 113.00 | 113.00 | -1.74% | 4,006,300 |
| Dec 18, 2025 | 118.00 | 121.00 | 115.00 | 115.00 | 115.00 | -2.54% | 11,903,000 |
| Dec 17, 2025 | 115.00 | 122.00 | 111.00 | 118.00 | 118.00 | 2.61% | 13,686,100 |
| Dec 16, 2025 | 115.00 | 121.00 | 111.00 | 115.00 | 115.00 | 3.60% | 5,903,200 |
| Dec 15, 2025 | 117.00 | 117.00 | 101.00 | 111.00 | 111.00 | -5.13% | 8,922,300 |
| Dec 12, 2025 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | -2.50% | 8,599,600 |
| Dec 11, 2025 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | -1.64% | 13,081,200 |
| Dec 10, 2025 | 124.00 | 126.00 | 119.00 | 122.00 | 122.00 | -1.61% | 15,912,200 |
| Dec 9, 2025 | 125.00 | 128.00 | 122.00 | 124.00 | 124.00 | - | 20,447,100 |
| Dec 8, 2025 | 124.00 | 126.00 | 121.00 | 124.00 | 124.00 | 0.81% | 14,398,700 |
| Dec 5, 2025 | 127.00 | 130.00 | 120.00 | 123.00 | 123.00 | -0.81% | 16,262,600 |
| Dec 4, 2025 | 126.00 | 136.00 | 117.00 | 124.00 | 124.00 | -0.80% | 49,067,100 |
| Dec 3, 2025 | 139.00 | 167.00 | 119.00 | 125.00 | 125.00 | -8.76% | 131,931,000 |
| Dec 2, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -14.91% | 4,534,900 |
| Dec 1, 2025 | 161.00 | 168.00 | 161.00 | 161.00 | 161.00 | -14.81% | 13,809,100 |
| Nov 28, 2025 | 222.00 | 232.00 | 189.00 | 189.00 | 189.00 | -14.86% | 44,524,800 |
| Nov 27, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 9.90% | 3,390,700 |
| Nov 26, 2025 | 185.00 | 202.00 | 185.00 | 202.00 | 202.00 | 9.19% | 3,160,500 |
| Nov 25, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 9.47% | 1,549,400 |
| Nov 24, 2025 | 160.00 | 169.00 | 160.00 | 169.00 | 169.00 | 9.74% | 3,621,600 |
| Nov 21, 2025 | 151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1.99% | 1,227,600 |