Sunson Textile Manufacturer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 100 |
| 2022-05-13 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1,500 |
| 2022-05-12 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 100 |
| 2022-05-11 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | 3,300 |
| 2022-05-10 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 3,000 |
| 2022-05-09 | 770.00 | 770.00 | 760.00 | 760.00 | 760.00 | 200 |
| 2022-04-28 | 810.00 | 810.00 | 775.00 | 775.00 | 775.00 | 15,900 |
| 2022-04-27 | 810.00 | 810.00 | 765.00 | 765.00 | 765.00 | 10,900 |
| 2022-04-26 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 19,700 |
| 2022-04-25 | 810.00 | 810.00 | 760.00 | 810.00 | 810.00 | 32,800 |
| 2022-04-22 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2022-04-21 | 770.00 | 795.00 | 760.00 | 795.00 | 795.00 | 14,100 |
| 2022-04-20 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 8,700 |
| 2022-04-19 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 100 |
| 2022-04-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 5,000 |
| 2022-04-14 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-04-13 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-04-12 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-04-11 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 100 |
| 2022-04-08 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 20,100 |
| 2022-04-07 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 15,200 |
| 2022-04-06 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 10,000 |
| 2022-04-05 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 100 |
| 2022-04-04 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | 14,000 |
| 2022-04-01 | 760.00 | 790.00 | 760.00 | 790.00 | 790.00 | 9,800 |
| 2022-03-31 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-03-30 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-03-29 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-03-28 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-03-25 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-03-24 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-03-23 | 765.00 | 770.00 | 765.00 | 770.00 | 770.00 | 500 |
| 2022-03-22 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 1,700 |
| 2022-03-21 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | 1,600 |
| 2022-03-18 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2022-03-17 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 200 |
| 2022-03-16 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2022-03-15 | 795.00 | 810.00 | 795.00 | 810.00 | 810.00 | 18,200 |
| 2022-03-14 | 770.00 | 795.00 | 760.00 | 795.00 | 795.00 | 10,200 |
| 2022-03-11 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2022-03-10 | 760.00 | 815.00 | 690.00 | 790.00 | 790.00 | 25,600 |
| 2022-03-09 | 795.00 | 810.00 | 730.00 | 730.00 | 730.00 | 4,700 |
| 2022-03-08 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 100 |
| 2022-03-07 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-03-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| 2022-03-02 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 5,700 |
| 2022-03-01 | 785.00 | 860.00 | 745.00 | 850.00 | 850.00 | 18,600 |
| 2022-02-25 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2022-02-24 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2022-02-23 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2022-02-22 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2022-02-21 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2022-02-18 | 805.00 | 810.00 | 760.00 | 790.00 | 790.00 | 24,500 |
| 2022-02-17 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 100 |
| 2022-02-16 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 2,600 |
| 2022-02-15 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 100 |
| 2022-02-14 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 100 |
| 2022-02-11 | 760.00 | 805.00 | 760.00 | 805.00 | 805.00 | 400 |
| 2022-02-10 | 765.00 | 810.00 | 765.00 | 810.00 | 810.00 | 13,200 |
| 2022-02-09 | 810.00 | 810.00 | 760.00 | 795.00 | 795.00 | 800 |
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.