Price History - ESIP

Kembali ke Company
Ticker: ESIP
Company: PT Sinergi Inti Plastindo Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 64.00 66.00 64.00 64.00 2,409,100 0
25-Oct-2022 65.00 66.00 63.00 64.00 4,951,500 0
24-Oct-2022 65.00 67.00 64.00 65.00 3,215,600 0
21-Oct-2022 62.00 65.00 62.00 64.00 4,503,900 0
20-Oct-2022 60.00 63.00 60.00 62.00 3,048,300 0
19-Oct-2022 60.00 64.00 59.00 60.00 7,817,300 0
18-Oct-2022 64.00 64.00 59.00 60.00 5,939,300 0
17-Oct-2022 70.00 71.00 62.00 62.00 13,354,300 0
14-Oct-2022 68.00 69.00 65.00 66.00 5,477,300 0
13-Oct-2022 70.00 70.00 66.00 67.00 9,039,800 0
12-Oct-2022 71.00 72.00 69.00 70.00 2,599,400 0
11-Oct-2022 71.00 72.00 70.00 70.00 3,636,500 0
10-Oct-2022 71.00 73.00 71.00 71.00 2,514,300 0
07-Oct-2022 73.00 74.00 72.00 72.00 3,358,200 0
06-Oct-2022 73.00 74.00 72.00 73.00 3,502,300 0
05-Oct-2022 74.00 76.00 72.00 73.00 12,019,200 0
04-Oct-2022 69.00 73.00 69.00 73.00 6,136,500 0
03-Oct-2022 72.00 72.00 69.00 69.00 5,424,200 0
30-Sep-2022 75.00 75.00 70.00 72.00 12,081,900 0
29-Sep-2022 75.00 77.00 74.00 75.00 8,428,400 0
28-Sep-2022 76.00 78.00 75.00 75.00 11,454,800 0
27-Sep-2022 75.00 77.00 75.00 75.00 3,195,200 0
26-Sep-2022 77.00 77.00 74.00 75.00 5,583,900 0
23-Sep-2022 75.00 77.00 75.00 76.00 2,504,900 0
22-Sep-2022 75.00 77.00 75.00 75.00 5,174,900 0
21-Sep-2022 75.00 80.00 74.00 75.00 15,918,900 0
20-Sep-2022 76.00 77.00 75.00 75.00 7,023,100 0
19-Sep-2022 76.00 78.00 76.00 76.00 4,086,900 0
16-Sep-2022 78.00 79.00 76.00 76.00 7,806,100 0
15-Sep-2022 82.00 82.00 78.00 78.00 11,450,200 0
14-Sep-2022 77.00 81.00 77.00 80.00 28,256,800 0
13-Sep-2022 77.00 79.00 76.00 77.00 4,892,300 0
12-Sep-2022 78.00 79.00 76.00 76.00 6,987,600 0
09-Sep-2022 77.00 81.00 75.00 78.00 27,434,400 0
08-Sep-2022 78.00 79.00 75.00 76.00 12,500,000 0
07-Sep-2022 79.00 82.00 76.00 77.00 16,639,300 0
06-Sep-2022 77.00 80.00 74.00 79.00 34,191,100 0
05-Sep-2022 74.00 77.00 72.00 76.00 23,772,400 0
02-Sep-2022 75.00 75.00 73.00 74.00 5,560,700 0
01-Sep-2022 75.00 76.00 72.00 74.00 8,284,100 0
31-Aug-2022 76.00 77.00 75.00 75.00 5,462,000 0
30-Aug-2022 77.00 77.00 75.00 76.00 5,712,800 0
29-Aug-2022 76.00 77.00 75.00 77.00 4,046,600 0
26-Aug-2022 77.00 77.00 75.00 76.00 5,271,200 0
25-Aug-2022 76.00 78.00 75.00 77.00 9,286,700 0
24-Aug-2022 77.00 79.00 76.00 76.00 2,873,000 0
23-Aug-2022 77.00 77.00 75.00 76.00 6,286,000 0
22-Aug-2022 81.00 81.00 76.00 77.00 31,165,800 0
19-Aug-2022 82.00 82.00 80.00 81.00 7,219,500 0
18-Aug-2022 81.00 82.00 80.00 82.00 5,640,100 0
16-Aug-2022 82.00 82.00 80.00 81.00 14,593,900 0
15-Aug-2022 83.00 83.00 81.00 82.00 8,589,000 0
12-Aug-2022 83.00 84.00 82.00 82.00 7,110,800 0
11-Aug-2022 82.00 84.00 82.00 82.00 13,014,700 0
10-Aug-2022 82.00 83.00 81.00 82.00 7,613,700 0
09-Aug-2022 81.00 84.00 81.00 82.00 21,815,600 0
08-Aug-2022 82.00 83.00 81.00 81.00 8,842,000 0
05-Aug-2022 83.00 83.00 81.00 82.00 8,817,300 0
04-Aug-2022 83.00 83.00 81.00 82.00 8,503,800 0
03-Aug-2022 83.00 84.00 82.00 83.00 12,806,300 0
02-Aug-2022 85.00 86.00 83.00 83.00 10,259,200 0
01-Aug-2022 87.00 88.00 84.00 85.00 37,762,400 0
29-Jul-2022 84.00 87.00 83.00 86.00 54,179,600 0
28-Jul-2022 83.00 84.00 82.00 83.00 27,306,100 0
27-Jul-2022 81.00 84.00 81.00 82.00 25,752,400 0
26-Jul-2022 81.00 82.00 80.00 81.00 14,040,700 0
25-Jul-2022 83.00 84.00 81.00 81.00 16,519,000 0
22-Jul-2022 83.00 83.00 81.00 82.00 15,206,400 0
21-Jul-2022 83.00 84.00 82.00 82.00 43,120,800 0
20-Jul-2022 83.00 95.00 82.00 83.00 515,877,400 0
19-Jul-2022 82.00 85.00 82.00 83.00 22,649,900 0
18-Jul-2022 82.00 86.00 81.00 82.00 102,319,000 0
15-Jul-2022 84.00 84.00 81.00 81.00 11,468,400 0
14-Jul-2022 87.00 87.00 83.00 84.00 45,556,100 0
13-Jul-2022 85.00 88.00 84.00 86.00 55,234,700 0
12-Jul-2022 84.00 87.00 84.00 84.00 8,883,500 0
11-Jul-2022 88.00 88.00 84.00 84.00 11,484,900 0
08-Jul-2022 85.00 89.00 83.00 86.00 94,831,000 0
07-Jul-2022 82.00 86.00 81.00 84.00 58,932,800 0
06-Jul-2022 83.00 86.00 79.00 83.00 23,344,500 0
05-Jul-2022 82.00 88.00 80.00 82.00 65,009,100 0
04-Jul-2022 86.00 88.00 81.00 81.00 26,072,800 0
01-Jul-2022 93.00 99.00 86.00 87.00 187,300,700 0
30-Jun-2022 96.00 96.00 91.00 92.00 85,702,700 0
29-Jun-2022 92.00 97.00 92.00 95.00 55,503,700 0
28-Jun-2022 96.00 96.00 91.00 92.00 21,989,500 0
27-Jun-2022 103.00 109.00 96.00 96.00 232,832,100 0
24-Jun-2022 105.00 105.00 98.00 103.00 147,606,000 0
23-Jun-2022 91.00 107.00 91.00 105.00 468,248,500 0
22-Jun-2022 96.00 97.00 91.00 91.00 42,876,300 0
21-Jun-2022 91.00 97.00 90.00 94.00 72,099,200 0
20-Jun-2022 88.00 94.00 87.00 90.00 42,808,000 0
17-Jun-2022 93.00 94.00 88.00 88.00 36,690,300 0
16-Jun-2022 86.00 96.00 85.00 93.00 98,537,700 0
15-Jun-2022 91.00 92.00 85.00 85.00 17,584,400 0
14-Jun-2022 95.00 102.00 89.00 90.00 91,611,300 0
13-Jun-2022 101.00 101.00 95.00 95.00 27,884,800 0
10-Jun-2022 105.00 106.00 101.00 102.00 13,946,700 0
09-Jun-2022 105.00 109.00 104.00 104.00 21,354,700 0
08-Jun-2022 106.00 106.00 104.00 105.00 9,544,800 0