Stock listing
IDX:ESTI PT Ever Shine Textile Tbk Saham
Follow PT Ever Shine Textile Tbk into a list and get an email when it puts out news.
Share price · IDX:ESTI
105.00 IDR -7.00 (-6.3%)
Close on Oct 30, 2026
- Day range
- 105.00 – 107.00 IDROct 30, 2026
- Volume
- 573,500 sharesOct 30, 2026
- Market cap
- 211.6B IDRAt the close on Oct 30, 2026 · price × 2.02B shares outstanding
- 52-week range
- 97.00 – 334.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.74B IDRMedian day 4.64M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ESTI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 105.00 | -7.00 | -6.3% | 107.00 | 107.00 | 105.00 | 573,500 | |
| 112.00 | -3.00 | -2.6% | 115.00 | 118.00 | 109.00 | 1,612,400 | |
| 115.00 | -5.00 | -4.2% | 120.00 | 120.00 | 112.00 | 2,571,100 | |
| 120.00 | -8.00 | -6.3% | 128.00 | 130.00 | 120.00 | 2,108,500 | |
| 128.00 | -2.00 | -1.5% | 130.00 | 133.00 | 127.00 | 2,547,900 | |
| 130.00 | -3.00 | -2.3% | 133.00 | 134.00 | 125.00 | 3,728,300 | |
| 133.00 | +12.00 | +9.9% | 119.00 | 133.00 | 119.00 | 5,299,900 | |
| 121.00 | -3.00 | -2.4% | 119.00 | 124.00 | 119.00 | 1,717,800 | |
| 124.00 | +4.00 | +3.3% | 112.00 | 126.00 | 112.00 | 9,547,000 | |
| 120.00 | -8.00 | -6.3% | 120.00 | 120.00 | 120.00 | 275,000 | |
| 128.00 | -22.00 | -14.7% | 139.00 | 140.00 | 128.00 | 2,748,000 | |
| 150.00 | -1.00 | -0.7% | 151.00 | 162.00 | 147.00 | 16,735,300 | |
| 151.00 | +1.00 | +0.7% | 153.00 | 157.00 | 150.00 | 2,568,500 | |
| 150.00 | +1.00 | +0.7% | 145.00 | 158.00 | 145.00 | 4,356,700 | |
| 149.00 | -10.00 | -6.3% | 160.00 | 160.00 | 145.00 | 7,104,000 | |
| 159.00 | -5.00 | -3.0% | 180.00 | 190.00 | 159.00 | 81,246,200 | |
| 164.00 | +9.00 | +5.8% | 155.00 | 166.00 | 151.00 | 14,341,100 | |
| 155.00 | +3.00 | +2.0% | 153.00 | 162.00 | 151.00 | 13,743,800 | |
| 152.00 | +2.00 | +1.3% | 150.00 | 155.00 | 149.00 | 2,982,200 | |
| 150.00 | +1.00 | +0.7% | 149.00 | 152.00 | 146.00 | 3,738,900 | |
| 149.00 | -11.00 | -6.9% | 150.00 | 153.00 | 145.00 | 8,546,300 | |
| 160.00 | +17.00 | +11.9% | 143.00 | 160.00 | 140.00 | 7,166,700 | |
| 143.00 | +4.00 | +2.9% | 139.00 | 146.00 | 137.00 | 2,150,500 | |
| 139.00 | -5.00 | -3.5% | 143.00 | 143.00 | 134.00 | 2,380,400 | |
| 144.00 | -1.00 | -0.7% | 147.00 | 154.00 | 137.00 | 6,384,600 | |
| 145.00 | -17.00 | -10.5% | 162.00 | 169.00 | 140.00 | 10,611,700 | |
| 162.00 | -2.00 | -1.2% | 166.00 | 170.00 | 161.00 | 8,722,500 | |
| 164.00 | +6.00 | +3.8% | 166.00 | 181.00 | 162.00 | 61,467,800 | |
| 158.00 | -2.00 | -1.3% | 161.00 | 174.00 | 153.00 | 25,109,400 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 163.00 | 160.00 | 3,271,400 | |
| 160.00 | -7.00 | -4.2% | 168.00 | 168.00 | 159.00 | 4,635,100 | |
| 167.00 | -2.00 | -1.2% | 169.00 | 171.00 | 165.00 | 3,573,300 | |
| 169.00 | +1.00 | +0.6% | 169.00 | 177.00 | 167.00 | 8,487,700 | |
| 168.00 | 0.00 | 0.0% | 168.00 | 175.00 | 165.00 | 6,956,900 | |
| 168.00 | -2.00 | -1.2% | 170.00 | 171.00 | 160.00 | 7,621,600 | |
| 170.00 | -4.00 | -2.3% | 175.00 | 177.00 | 164.00 | 9,997,900 | |
| 174.00 | -25.00 | -12.6% | 210.00 | 266.00 | 171.00 | 251,229,700 | |
| 199.00 | +37.00 | +22.8% | 195.00 | 208.00 | 171.00 | 172,528,700 | |
| 162.00 | 0.00 | 0.0% | 162.00 | 164.00 | 161.00 | 1,893,000 | |
| 162.00 | -3.00 | -1.8% | 165.00 | 165.00 | 161.00 | 2,056,800 | |
| 165.00 | +2.00 | +1.2% | 163.00 | 168.00 | 161.00 | 3,370,900 | |
| 163.00 | +2.00 | +1.2% | 161.00 | 174.00 | 161.00 | 18,917,100 | |
| 161.00 | 0.00 | 0.0% | 162.00 | 163.00 | 160.00 | 1,463,400 | |
| 161.00 | +3.00 | +1.9% | 158.00 | 162.00 | 157.00 | 1,164,900 | |
| 158.00 | -2.00 | -1.3% | 160.00 | 164.00 | 156.00 | 1,860,800 | |
| 160.00 | +1.00 | +0.6% | 161.00 | 162.00 | 158.00 | 2,071,400 | |
| 159.00 | +2.00 | +1.3% | 153.00 | 161.00 | 152.00 | 1,551,300 | |
| 157.00 | -6.00 | -3.7% | 163.00 | 164.00 | 156.00 | 3,529,600 | |
| 163.00 | 0.00 | 0.0% | 163.00 | 163.00 | 163.00 | 0 | |
| 163.00 | 0.00 | 0.0% | 163.00 | 164.00 | 160.00 | 1,362,100 | |
| 163.00 | -2.00 | -1.2% | 165.00 | 166.00 | 162.00 | 2,438,800 | |
| 165.00 | +9.00 | +5.8% | 157.00 | 174.00 | 156.00 | 16,307,000 | |
| 156.00 | -5.00 | -3.1% | 162.00 | 162.00 | 156.00 | 2,083,600 | |
| 161.00 | -1.00 | -0.6% | 161.00 | 165.00 | 159.00 | 1,705,300 | |
| 162.00 | 0.00 | 0.0% | 162.00 | 162.00 | 162.00 | 0 | |
| 162.00 | -2.00 | -1.2% | 164.00 | 166.00 | 158.00 | 4,490,700 | |
| 164.00 | -1.00 | -0.6% | 168.00 | 173.00 | 164.00 | 6,457,100 | |
| 165.00 | -2.00 | -1.2% | 164.00 | 171.00 | 160.00 | 4,910,100 | |
| 167.00 | -9.00 | -5.1% | 174.00 | 176.00 | 164.00 | 9,239,800 | |
| 176.00 | 0.00 | 0.0% | 178.00 | 181.00 | 172.00 | 9,825,300 | |
| 176.00 | 0.00 | 0.0% | 190.00 | 197.00 | 174.00 | 111,183,600 | |
| 176.00 | -2.00 | -1.1% | 179.00 | 190.00 | 165.00 | 22,743,900 | |
| 178.00 | -17.00 | -8.7% | 202.00 | 208.00 | 175.00 | 78,327,400 | |
| 195.00 | +30.00 | +18.2% | 168.00 | 198.00 | 158.00 | 60,950,600 | |
| 165.00 | +8.00 | +5.1% | 157.00 | 174.00 | 153.00 | 17,915,000 | |
| 157.00 | -14.00 | -8.2% | 189.00 | 220.00 | 157.00 | 174,324,800 | |
| 171.00 | +44.00 | +34.6% | 129.00 | 171.00 | 129.00 | 125,709,300 |
- Ticker
- IDX:ESTI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 30, 2026
Closed 105.00 (-6.3%) on Oct 30, 2026
Submission of Financial Report
Oct 30, 2026
Closed 105.00 (-6.3%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 152.00 (+1.3%) on Oct 6, 2026
Explanation on Request for Explanation of the Exchange
Jul 31, 2026
Closed 165.00 (+5.1%) on Aug 3, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 12, 2026
Closed 129.00 (+10.3%) on Jun 15, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 20, 2026
Closed 139.00 (-2.1%) on May 20, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 5, 2026
Closed 169.00 (+1.8%) on May 5, 2026
Submission of Annual And Sustainability Report
Apr 28, 2026
Closed 168.00 (-1.2%) on Apr 28, 2026
PT Ever Shine Textile Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Ever Shine Textile Tbk.