Efek Terdaftar

Ever Shine Tex Tbk, PT

Security name
Ever Shine Tex Tbk
Issuer
Ever Shine Tex Tbk, PT
ISIN Code
ID1000063506
Short Code
ESTI
Type
Saham Biasa
Listing Date
13 Oktober 1992
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,015,208,720.00
Currency
IDR
Form
Electronic
Effective Date ISIN
11 Desember 2000
Activity Sector
TEXTILE, GARMENT
Number of Securities
2,015,208,720 (Total)
As of 25 Jan 2022
55.43% Scripless = 1,117,038,595.000
Local Percentage
51.39%
Foreign Percentage
4.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 77 62 77 107,590 741,274,100 649
02 Feb 2021 0 99 72 72 1,214,855 10,849,115,400 8,167
03 Feb 2021 0 70 67 67 41,402 280,268,700 354
04 Feb 2021 0 68 63 64 21,896 140,310,600 205
05 Feb 2021 0 66 61 63 7,479 47,022,300 130
08 Feb 2021 0 65 60 64 5,117 31,954,100 112
09 Feb 2021 0 73 61 70 54,229 367,507,100 362
10 Feb 2021 0 73 66 67 105,910 736,202,300 1,668
11 Feb 2021 0 71 67 71 10,372 70,806,600 97
15 Feb 2021 0 76 70 76 44,013 328,750,300 1,792
16 Feb 2021 0 96 71 72 634,034 5,359,501,400 5,601
17 Feb 2021 0 90 69 71 580,804 4,747,146,800 5,212
18 Feb 2021 0 76 69 73 81,546 597,688,500 623
19 Feb 2021 0 76 73 75 26,311 196,178,600 661
22 Feb 2021 0 95 74 78 786,420 6,743,885,100 6,431
23 Feb 2021 0 92 79 92 270,348 2,285,583,900 2,749
24 Feb 2021 0 104 86 88 1,003,298 9,606,176,800 9,472
25 Feb 2021 0 90 86 86 57,235 496,619,200 921
26 Feb 2021 0 88 86 86 53,695 464,866,100 652
01 Mar 2021 0 94 80 84 223,374 1,986,586,100 4,892
02 Mar 2021 0 86 84 85 35,146 298,785,300 1,312
03 Mar 2021 0 87 83 84 27,455 231,141,800 1,388
04 Mar 2021 0 85 81 83 17,756 145,902,500 548
05 Mar 2021 0 91 80 82 295,595 2,544,197,200 5,397
08 Mar 2021 0 85 81 82 44,891 368,621,000 782
09 Mar 2021 0 82 79 80 22,000 176,070,000 129
10 Mar 2021 0 81 79 80 12,038 96,521,000 854
12 Mar 2021 0 80 79 80 6,632 52,652,400 95
15 Mar 2021 0 83 77 78 36,456 292,602,200 1,277
16 Mar 2021 0 80 77 79 5,105 39,818,300 146
17 Mar 2021 0 81 79 81 9,338 75,141,600 128
18 Mar 2021 0 82 79 80 13,968 112,277,200 212
19 Mar 2021 0 81 78 78 4,335 34,184,500 86
22 Mar 2021 0 81 76 79 6,058 48,123,500 95
23 Mar 2021 0 80 78 79 2,364 18,622,200 91
24 Mar 2021 0 80 74 76 3,383 25,704,000 118
25 Mar 2021 0 80 76 77 2,334 17,863,300 55
26 Mar 2021 0 80 75 77 1,575 12,031,800 55
29 Mar 2021 0 79 77 79 7,287 56,900,500 110
30 Mar 2021 0 104 77 103 251,799 2,284,483,100 2,053
31 Mar 2021 0 124 96 96 983,566 10,926,188,700 7,153
01 Apr 2021 0 104 90 96 303,548 2,990,258,700 2,154
05 Apr 2021 0 116 94 96 744,427 7,939,366,100 5,752
06 Apr 2021 0 104 94 97 107,990 1,068,400,300 1,144
07 Apr 2021 0 100 93 96 59,652 569,970,400 422
08 Apr 2021 0 97 93 95 21,420 203,198,000 515
09 Apr 2021 0 97 94 97 19,561 186,294,600 129
12 Apr 2021 0 113 97 113 202,337 2,159,997,700 1,094
13 Apr 2021 0 148 106 106 1,328,089 17,131,625,800 9,897
14 Apr 2021 0 111 100 102 63,040 649,320,600 879
15 Apr 2021 0 108 98 106 72,636 746,760,200 599
16 Apr 2021 0 109 102 105 27,401 286,379,600 398
19 Apr 2021 0 109 99 104 47,944 504,421,500 516
20 Apr 2021 0 104 99 104 19,207 195,403,900 220
21 Apr 2021 0 138 105 115 1,243,518 15,811,117,600 8,592
22 Apr 2021 0 117 107 107 69,900 763,014,100 956
23 Apr 2021 0 107 100 104 34,745 358,685,000 394
26 Apr 2021 0 107 102 106 41,216 434,564,700 360
27 Apr 2021 0 114 103 111 115,577 1,259,889,600 1,631
28 Apr 2021 0 112 106 106 28,495 305,139,200 448
29 Apr 2021 0 109 104 108 20,842 221,168,000 377
30 Apr 2021 0 109 106 107 9,739 104,272,000 196
03 May 2021 0 107 105 105 8,513 89,767,000 166
04 May 2021 0 107 101 104 13,239 136,964,200 277
05 May 2021 0 108 104 106 13,616 143,890,700 257
06 May 2021 0 107 103 106 20,806 219,899,500 193
07 May 2021 0 108 105 105 9,759 103,338,500 109
10 May 2021 0 107 105 107 15,923 168,170,200 132
11 May 2021 0 108 105 107 24,757 263,646,800 339
17 May 2021 0 114 106 108 58,406 633,842,300 560
18 May 2021 0 111 107 109 28,562 308,688,900 255
19 May 2021 0 110 107 110 34,377 372,435,300 148
20 May 2021 0 113 103 105 76,731 826,069,400 1,266
21 May 2021 0 120 98 100 824,302 9,223,062,900 8,806
24 May 2021 0 103 97 99 24,853 248,358,600 282
25 May 2021 0 99 93 98 19,068 185,728,300 217
27 May 2021 0 100 92 98 4,649 45,602,300 95
28 May 2021 0 99 96 98 5,326 51,828,200 158
31 May 2021 0 99 93 96 4,286 41,227,800 153
02 Jun 2021 0 103 96 99 8,615 85,166,600 162
03 Jun 2021 0 106 95 106 47,619 497,724,800 326
04 Jun 2021 0 136 105 108 1,279,787 15,766,567,500 12,686
07 Jun 2021 0 115 105 109 82,977 911,960,200 1,142
08 Jun 2021 0 110 105 105 20,566 218,791,100 323
09 Jun 2021 0 107 102 103 21,863 227,148,100 265
10 Jun 2021 0 106 101 103 10,030 102,959,400 152
11 Jun 2021 0 108 103 106 28,672 303,256,200 346
14 Jun 2021 0 111 102 111 46,825 504,852,500 513
15 Jun 2021 0 118 106 113 70,655 782,277,100 682
16 Jun 2021 0 123 110 111 198,149 2,281,135,900 1,763
17 Jun 2021 0 148 107 109 1,855,956 24,942,457,900 16,612
18 Jun 2021 0 109 102 107 102,876 1,101,419,700 712
21 Jun 2021 0 113 100 102 147,927 1,588,316,700 1,311
22 Jun 2021 0 104 101 101 18,516 189,118,100 222
23 Jun 2021 0 106 101 102 21,353 221,448,500 321
24 Jun 2021 0 106 102 103 18,978 197,706,800 248
25 Jun 2021 0 105 101 101 10,359 106,634,600 168
28 Jun 2021 0 103 100 100 6,206 62,708,300 137
29 Jun 2021 0 102 98 100 6,711 66,916,700 149
01 Jul 2021 0 100 97 99 4,666 46,027,900 101
02 Jul 2021 0 102 99 100 5,669 56,888,600 104
05 Jul 2021 0 101 98 100 3,695 36,781,400 72
06 Jul 2021 0 100 97 100 2,892 28,483,300 70
07 Jul 2021 0 101 98 100 2,822 28,167,200 50
08 Jul 2021 0 100 98 99 3,416 33,782,400 69
09 Jul 2021 0 100 98 99 3,822 37,634,100 78
12 Jul 2021 0 103 97 99 19,119 190,913,300 221
13 Jul 2021 0 102 98 99 14,506 145,161,300 445
14 Jul 2021 0 100 97 100 3,380 33,263,800 76
15 Jul 2021 0 100 98 99 3,865 38,187,200 56
16 Jul 2021 0 100 98 98 2,468 24,218,900 42
19 Jul 2021 0 99 98 98 2,601 25,498,600 35
21 Jul 2021 0 99 98 99 1,877 18,456,200 31
22 Jul 2021 0 103 99 102 25,698 260,545,700 233
23 Jul 2021 0 105 99 100 6,073 60,716,000 101
26 Jul 2021 0 102 98 99 4,249 42,107,400 75
27 Jul 2021 0 101 99 100 4,997 49,690,700 73
28 Jul 2021 0 101 99 101 4,642 46,247,800 62
29 Jul 2021 0 102 100 101 7,369 74,211,800 107
30 Jul 2021 0 101 100 101 6,499 65,286,300 68
02 Aug 2021 0 102 101 102 6,059 61,504,000 74
03 Aug 2021 0 106 99 100 32,534 335,252,100 376
04 Aug 2021 0 107 99 105 34,073 350,459,800 282
05 Aug 2021 0 137 106 110 1,564,421 19,075,366,700 14,469
06 Aug 2021 0 115 105 109 49,832 542,064,400 594
09 Aug 2021 0 115 104 104 28,835 306,682,700 335
10 Aug 2021 0 109 103 104 6,277 65,281,700 107
12 Aug 2021 0 109 103 105 10,920 115,109,000 188
13 Aug 2021 0 109 105 106 7,503 79,698,200 191
16 Aug 2021 0 107 104 105 2,867 30,104,700 111
18 Aug 2021 0 109 104 104 4,369 46,102,500 100
19 Aug 2021 0 110 103 109 30,710 328,015,600 187
20 Aug 2021 0 112 104 106 42,349 459,930,400 453
23 Aug 2021 0 108 104 106 4,612 49,042,100 84
25 Aug 2021 0 109 104 108 36,798 395,668,800 424
26 Aug 2021 0 108 105 105 7,694 81,627,200 109
27 Aug 2021 0 117 105 114 117,750 1,314,249,600 1,391
30 Aug 2021 0 124 110 113 98,902 1,142,254,400 1,311
31 Aug 2021 0 113 106 110 16,514 181,323,200 342
01 Sep 2021 0 114 108 111 87,677 965,277,100 859
02 Sep 2021 0 114 108 112 21,959 244,261,200 531
03 Sep 2021 0 149 111 124 1,181,593 15,721,966,300 10,808
06 Sep 2021 0 129 116 125 191,393 2,343,307,700 1,883
07 Sep 2021 0 159 123 133 1,322,371 18,739,812,100 11,114
08 Sep 2021 0 138 126 130 91,709 1,190,287,500 1,232
09 Sep 2021 0 131 124 128 46,582 590,013,000 813
10 Sep 2021 0 130 123 126 26,952 337,537,400 520
13 Sep 2021 0 132 121 132 64,316 826,148,500 766
14 Sep 2021 0 176 130 153 1,874,679 29,733,153,600 16,469
15 Sep 2021 0 155 143 143 89,415 1,297,453,500 1,650
16 Sep 2021 0 145 135 140 62,296 866,628,400 1,109
17 Sep 2021 0 152 137 151 69,956 1,029,146,500 710
20 Sep 2021 0 164 141 145 365,881 5,643,340,600 3,953
21 Sep 2021 0 194 139 167 1,845,064 33,328,330,500 12,352
22 Sep 2021 0 174 158 163 183,126 3,006,417,900 3,050
23 Sep 2021 0 163 154 161 42,699 683,078,300 878
24 Sep 2021 0 170 160 160 55,944 914,711,400 1,036
27 Sep 2021 0 160 153 158 25,635 399,779,000 533
28 Sep 2021 0 167 154 155 61,123 973,666,500 837
29 Sep 2021 0 157 145 145 37,832 554,930,800 690
30 Sep 2021 0 151 139 140 24,309 352,973,700 452
01 Oct 2021 0 147 139 140 16,303 231,625,200 400
04 Oct 2021 0 145 133 141 38,747 540,264,300 595
05 Oct 2021 0 143 137 139 7,790 107,976,000 256
06 Oct 2021 0 140 132 137 9,433 127,780,300 283
07 Oct 2021 0 138 134 136 14,195 192,298,000 154
08 Oct 2021 0 141 134 135 13,812 190,373,900 497
11 Oct 2021 0 138 132 135 2,611 34,967,200 111
12 Oct 2021 0 135 130 130 7,913 103,995,100 241
13 Oct 2021 0 133 122 128 15,031 190,362,400 324
14 Oct 2021 0 136 128 129 18,219 236,277,800 345
15 Oct 2021 0 131 126 126 12,085 154,789,200 167
18 Oct 2021 0 131 128 129 7,078 91,105,000 123
19 Oct 2021 0 134 127 128 9,568 123,560,100 168
21 Oct 2021 0 131 127 127 1,830 23,385,300 93
22 Oct 2021 0 131 126 127 4,516 57,467,300 131
25 Oct 2021 0 129 125 126 2,094 26,524,200 113
26 Oct 2021 0 135 126 128 7,042 90,456,200 158
27 Oct 2021 0 129 124 128 6,283 78,652,100 166
28 Oct 2021 0 131 125 127 5,347 67,724,400 77
29 Oct 2021 0 157 128 135 499,573 7,217,744,300 7,981
01 Nov 2021 0 145 132 137 134,342 1,868,556,100 1,729
02 Nov 2021 0 142 135 135 26,498 363,945,800 447
03 Nov 2021 0 140 132 136 26,578 361,783,700 539
04 Nov 2021 0 140 135 140 11,015 152,032,800 177
05 Nov 2021 0 141 138 139 14,518 202,641,000 219
08 Nov 2021 0 139 133 137 15,245 207,657,000 203
09 Nov 2021 0 150 138 140 146,514 2,101,623,500 1,986
10 Nov 2021 0 148 139 142 62,922 900,818,900 948
11 Nov 2021 0 145 139 145 20,636 292,704,400 433
12 Nov 2021 0 148 143 146 37,613 547,138,600 347
15 Nov 2021 0 147 145 147 16,745 244,041,300 222
16 Nov 2021 0 196 148 162 1,652,339 29,407,317,600 16,526
17 Nov 2021 0 168 154 156 208,748 3,351,683,600 2,053
18 Nov 2021 0 159 152 155 31,867 494,439,600 508
19 Nov 2021 0 160 153 159 16,641 259,892,400 531
22 Nov 2021 0 161 150 153 19,832 309,419,800 475
23 Nov 2021 0 156 150 152 11,899 179,819,800 241
24 Nov 2021 0 152 147 148 11,343 169,108,900 215
25 Nov 2021 0 154 146 149 14,846 222,573,200 413
26 Nov 2021 0 150 145 146 8,323 122,222,400 206
29 Nov 2021 0 150 146 147 12,823 189,501,700 196
30 Nov 2021 0 147 139 139 15,467 219,933,800 384
01 Dec 2021 0 141 133 137 8,398 114,474,100 168
02 Dec 2021 0 145 136 136 30,716 431,240,500 710
03 Dec 2021 0 140 136 136 8,726 120,091,600 134
06 Dec 2021 0 139 133 139 6,322 85,993,400 123
07 Dec 2021 0 139 130 138 4,834 65,274,900 208
08 Dec 2021 0 138 130 136 3,509 47,187,300 143
09 Dec 2021 0 137 130 135 1,717 23,129,000 151
10 Dec 2021 0 138 132 136 5,288 71,469,100 213
13 Dec 2021 0 140 130 136 10,843 147,719,400 381
14 Dec 2021 0 137 130 134 9,904 131,852,000 357
15 Dec 2021 0 150 131 141 303,062 4,364,970,400 4,936
16 Dec 2021 0 143 132 132 130,159 1,735,012,900 9,132
17 Dec 2021 0 123 123 123 20,948 257,660,400 289
20 Dec 2021 0 125 115 116 49,704 577,762,500 771
21 Dec 2021 0 119 113 114 12,145 139,641,700 311
22 Dec 2021 0 127 115 119 97,887 1,193,002,900 1,816
23 Dec 2021 0 122 115 117 24,441 285,102,600 319
24 Dec 2021 0 126 115 118 54,195 654,268,100 1,040
27 Dec 2021 0 122 117 117 11,405 135,645,700 319
28 Dec 2021 0 120 115 117 15,476 181,036,900 208
29 Dec 2021 0 118 115 118 6,930 80,634,100 158
30 Dec 2021 0 118 114 116 7,473 86,213,300 176
04 Jan 2022 0 119 107 116 5,788 67,351,100 129
05 Jan 2022 0 116 112 115 7,476 85,046,700 121
06 Jan 2022 0 117 112 114 2,365 26,724,700 90
07 Jan 2022 0 119 110 113 22,563 261,206,600 564
10 Jan 2022 0 115 112 113 6,362 71,613,800 139
11 Jan 2022 0 115 112 113 3,246 36,582,500 124
12 Jan 2022 0 114 111 113 6,788 76,450,500 135
13 Jan 2022 0 113 109 112 5,488 60,627,600 165
14 Jan 2022 0 114 109 110 3,508 38,703,800 96
17 Jan 2022 0 113 108 111 1,548 17,052,700 92
18 Jan 2022 0 112 105 110 1,341 14,583,500 55
19 Jan 2022 0 110 106 108 6,265 67,749,100 180
20 Jan 2022 0 109 102 107 2,452 26,090,500 72
21 Jan 2022 0 112 101 108 17,717 192,046,100 285
24 Jan 2022 0 112 104 108 2,013 21,540,500 92
25 Jan 2022 0 113 102 105 3,028 31,404,300 107

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active
Proxy Voting   - 24 Jul 2020 18 Aug 2020 Active
Proxy Voting   - 28 May 2019 28 Jun 2019 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Proxy Voting   - 22 May 2017 14 Jun 2017 Active
Proxy Voting   - 27 May 2016 21 Jun 2016 Active
Proxy Voting   - 23 Feb 2016 17 Mar 2016 Active
Proxy Voting   - 15 Sep 2015 08 Oct 2015 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Cash Dividend (1 ESTI : 1 IDR) 23 Jul 2012 26 Jul 2012 09 Aug 2012 Active
Proxy Voting   - 16 May 2012 05 Jun 2012 Active
Cash Dividend (1 ESTI : 1 IDR) 03 Aug 2011 08 Aug 2011 23 Aug 2011 Active
Proxy Voting   - 19 May 2011 06 Jun 2011 Active
Cash Dividend (1 ESTI : 2 IDR) 28 Jul 2010 02 Aug 2010 16 Aug 2010 Active
Proxy Voting   - 14 May 2010 01 Jun 2010 Active
Proxy Voting   - 04 Jun 2009 22 Jun 2009 Active
Proxy Voting   - 15 May 2008 03 Jun 2008 Active
Proxy Voting   - 21 May 2007 13 Jun 2007 Active
Proxy Voting   - 12 May 2006 01 Jun 2006 Active
Proxy Voting   - 07 Jun 2005 28 Jun 2005 Active
Proxy Voting   - 21 May 2004 09 Jun 2004 Active
Proxy Voting   - 29 May 2003 16 Jun 2003 Active
Cash Dividend   05 Jul 2002 10 Jul 2002 24 Jul 2002 Active
Proxy Voting   - 30 May 2002 17 Jun 2002 Active