Sunson Textile Manufacturer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 750.00 | 795.00 | 750.00 | 795.00 | 795.00 | 25,200 |
| 2022-11-03 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2022-11-02 | 760.00 | 785.00 | 745.00 | 785.00 | 785.00 | 66,700 |
| 2022-11-01 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2022-10-31 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2022-10-28 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2022-10-27 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2022-10-26 | 755.00 | 795.00 | 755.00 | 795.00 | 795.00 | 25,600 |
| 2022-10-25 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2022-10-24 | 755.00 | 790.00 | 755.00 | 790.00 | 790.00 | 69,600 |
| 2022-10-21 | 770.00 | 795.00 | 770.00 | 795.00 | 795.00 | 69,600 |
| 2022-10-20 | 735.00 | 790.00 | 730.00 | 790.00 | 790.00 | 34,600 |
| 2022-10-19 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 200 |
| 2022-10-18 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2022-10-17 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2022-10-14 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2022-10-13 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | 22,800 |
| 2022-10-12 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 100 |
| 2022-10-11 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-10 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-07 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-06 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 100 |
| 2022-10-05 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2022-10-04 | 695.00 | 765.00 | 695.00 | 765.00 | 765.00 | 12,900 |
| 2022-10-03 | 775.00 | 775.00 | 730.00 | 735.00 | 735.00 | 6,200 |
| 2022-09-30 | 715.00 | 775.00 | 715.00 | 775.00 | 775.00 | 21,300 |
| 2022-09-29 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2022-09-28 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2022-09-27 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2022-09-26 | 780.00 | 780.00 | 730.00 | 730.00 | 730.00 | 11,400 |
| 2022-09-23 | 740.00 | 780.00 | 740.00 | 780.00 | 780.00 | 20,200 |
| 2022-09-22 | 735.00 | 770.00 | 735.00 | 765.00 | 765.00 | 56,600 |
| 2022-09-21 | 745.00 | 775.00 | 745.00 | 775.00 | 775.00 | 16,500 |
| 2022-09-20 | 740.00 | 795.00 | 740.00 | 760.00 | 760.00 | 26,600 |
| 2022-09-19 | 740.00 | 770.00 | 730.00 | 770.00 | 770.00 | 56,200 |
| 2022-09-16 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 100 |
| 2022-09-15 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 200 |
| 2022-09-14 | 760.00 | 790.00 | 740.00 | 775.00 | 775.00 | 20,400 |
| 2022-09-13 | 795.00 | 795.00 | 740.00 | 760.00 | 760.00 | 4,200 |
| 2022-09-12 | 750.00 | 795.00 | 705.00 | 795.00 | 795.00 | 45,900 |
| 2022-09-09 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2022-09-08 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 100 |
| 2022-09-07 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2022-09-06 | 720.00 | 745.00 | 720.00 | 745.00 | 745.00 | 200 |
| 2022-09-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-09-02 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-09-01 | 745.00 | 755.00 | 700.00 | 700.00 | 700.00 | 400 |
| 2022-08-31 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 100 |
| 2022-08-30 | 730.00 | 780.00 | 700.00 | 700.00 | 700.00 | 21,400 |
| 2022-08-29 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 100 |
| 2022-08-26 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2022-08-25 | 730.00 | 775.00 | 705.00 | 715.00 | 715.00 | 76,500 |
| 2022-08-24 | 755.00 | 760.00 | 700.00 | 715.00 | 715.00 | 19,900 |
| 2022-08-23 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2022-08-22 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | 500 |
| 2022-08-19 | 840.00 | 840.00 | 730.00 | 730.00 | 730.00 | 66,200 |
| 2022-08-18 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-08-16 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-08-15 | 745.00 | 800.00 | 740.00 | 770.00 | 770.00 | 27,100 |
| 2022-08-12 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.