Price History - ESIP

Kembali ke Company
Ticker: ESIP
Company: PT Sinergi Inti Plastindo Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 105.00 109.00 103.00 106.00 22,598,700 0
06-Jun-2022 108.00 112.00 106.00 106.00 14,266,900 0
03-Jun-2022 110.00 114.00 108.00 109.00 37,729,900 0
02-Jun-2022 107.00 110.00 105.00 108.00 17,732,800 0
31-May-2022 111.00 113.00 105.00 105.00 38,386,000 0
30-May-2022 104.00 111.00 103.00 107.00 36,495,800 0
27-May-2022 106.00 107.00 103.00 104.00 12,914,200 0
25-May-2022 108.00 108.00 105.00 105.00 9,057,100 0
24-May-2022 107.00 110.00 105.00 107.00 22,010,900 0
23-May-2022 108.00 109.00 105.00 105.00 11,777,600 0
20-May-2022 106.00 112.00 105.00 108.00 45,363,800 0
19-May-2022 104.00 111.00 103.00 105.00 29,805,800 0
18-May-2022 108.00 110.00 105.00 105.00 11,664,900 0
17-May-2022 108.00 110.00 103.00 107.00 22,845,300 0
13-May-2022 110.00 114.00 103.00 105.00 68,469,700 0
12-May-2022 102.00 120.00 102.00 109.00 229,327,200 0
11-May-2022 104.00 106.00 101.00 102.00 12,052,600 0
10-May-2022 110.00 113.00 100.00 104.00 120,017,000 0
09-May-2022 111.00 112.00 105.00 107.00 13,219,300 0
28-Apr-2022 117.00 118.00 110.00 111.00 40,077,200 0
27-Apr-2022 114.00 121.00 110.00 116.00 78,714,500 0
26-Apr-2022 117.00 118.00 108.00 113.00 32,261,500 0
25-Apr-2022 118.00 121.00 110.00 113.00 43,969,500 0
22-Apr-2022 107.00 117.00 104.00 117.00 57,052,400 0
21-Apr-2022 112.00 118.00 107.00 107.00 46,770,900 0
20-Apr-2022 122.00 124.00 114.00 114.00 36,994,700 0
19-Apr-2022 126.00 132.00 121.00 122.00 51,171,300 0
18-Apr-2022 130.00 132.00 124.00 126.00 42,746,600 0
14-Apr-2022 121.00 130.00 120.00 130.00 85,659,100 0
13-Apr-2022 123.00 127.00 119.00 121.00 52,928,600 0
12-Apr-2022 120.00 130.00 112.00 122.00 170,909,000 0
11-Apr-2022 125.00 129.00 120.00 120.00 53,231,200 0
08-Apr-2022 134.00 134.00 123.00 128.00 75,410,900 0
07-Apr-2022 136.00 138.00 129.00 132.00 59,248,600 0
06-Apr-2022 135.00 145.00 132.00 134.00 214,971,100 0
05-Apr-2022 137.00 137.00 130.00 135.00 75,570,100 0
04-Apr-2022 123.00 142.00 122.00 136.00 484,528,100 0
01-Apr-2022 118.00 124.00 116.00 122.00 109,359,800 0
31-Mar-2022 117.00 124.00 115.00 116.00 144,573,200 0
30-Mar-2022 120.00 125.00 114.00 116.00 144,739,600 0
29-Mar-2022 100.00 132.00 96.00 119.00 633,926,000 0
28-Mar-2022 107.00 108.00 101.00 101.00 20,925,600 0
25-Mar-2022 108.00 112.00 105.00 107.00 50,357,000 0
24-Mar-2022 104.00 109.00 102.00 107.00 60,065,500 0
23-Mar-2022 97.00 107.00 96.00 104.00 88,520,200 0
22-Mar-2022 93.00 102.00 93.00 96.00 33,407,000 0
21-Mar-2022 106.00 107.00 98.00 99.00 76,825,100 0
18-Mar-2022 102.00 109.00 102.00 105.00 62,157,300 0
17-Mar-2022 104.00 107.00 100.00 103.00 36,777,000 0
16-Mar-2022 108.00 110.00 103.00 103.00 53,270,100 0
15-Mar-2022 115.00 118.00 108.00 108.00 81,486,100 0
14-Mar-2022 108.00 119.00 108.00 116.00 163,812,800 0
11-Mar-2022 108.00 123.00 108.00 108.00 78,828,500 0
10-Mar-2022 128.00 128.00 116.00 116.00 17,638,700 0
09-Mar-2022 129.99 137.44 122.54 124.19 35,815,374 0
08-Mar-2022 139.92 141.58 130.82 130.82 40,143,781 0
07-Mar-2022 135.78 147.37 132.47 139.92 76,625,018 0
04-Mar-2022 129.99 137.44 129.16 134.96 37,753,416 0
02-Mar-2022 136.61 139.10 125.85 128.33 76,466,675 0
01-Mar-2022 120.88 139.10 115.91 133.30 110,861,913 0
25-Feb-2022 110.12 120.05 105.98 120.05 57,875,431 0
24-Feb-2022 119.22 129.99 108.46 108.46 196,011,370 0
23-Feb-2022 115.91 119.22 115.91 115.91 46,513,135 0
22-Feb-2022 124.19 126.68 124.19 124.19 8,790,518 0
21-Feb-2022 143.24 143.24 133.30 133.30 61,730,620 0
18-Feb-2022 136.61 144.89 136.61 143.24 29,322,340 0
17-Feb-2022 151.51 153.17 141.58 143.24 64,464,364 0
16-Feb-2022 138.27 150.69 138.27 148.20 88,077,898 0
15-Feb-2022 135.78 145.72 134.96 138.27 55,736,048 0
14-Feb-2022 149.03 149.03 139.10 139.10 63,129,982 0
11-Feb-2022 140.75 161.45 140.75 149.03 189,858,092 0
10-Feb-2022 140.75 147.37 138.27 139.92 32,429,175 0
09-Feb-2022 144.06 148.20 136.61 140.75 27,837,225 0
08-Feb-2022 141.58 154.00 141.58 144.06 77,906,619 0
07-Feb-2022 139.10 149.86 132.47 140.75 157,194,603 0
04-Feb-2022 158.14 158.97 142.41 142.41 104,089,635 0
03-Feb-2022 119.22 155.65 119.22 152.34 446,932,772 0
02-Feb-2022 120.88 122.54 117.57 119.22 20,722,534 0
31-Jan-2022 115.91 124.19 115.08 120.05 39,259,306 0
28-Jan-2022 117.57 120.05 113.43 115.08 18,618,902 0
27-Jan-2022 124.19 130.82 116.74 117.57 50,476,544 0
26-Jan-2022 115.08 129.99 112.60 124.19 111,678,630 0
25-Jan-2022 118.40 120.05 111.77 113.43 32,219,137 0
24-Jan-2022 128.33 128.33 120.05 120.05 30,316,846 0
21-Jan-2022 134.13 136.61 128.33 128.33 27,381,520 0
20-Jan-2022 135.78 142.41 129.16 134.13 107,689,737 0
19-Jan-2022 122.54 155.65 121.71 134.13 403,663,073 0
18-Jan-2022 107.63 130.82 106.81 120.88 181,660,726 0
17-Jan-2022 105.98 113.43 104.32 107.63 59,417,313 0
14-Jan-2022 105.98 107.63 104.32 105.15 5,756,031 0
13-Jan-2022 108.46 109.29 105.98 105.98 12,861,059 0
12-Jan-2022 104.32 108.46 104.32 108.46 15,470,882 0
11-Jan-2022 110.95 110.95 104.32 104.32 16,178,896 0
10-Jan-2022 105.15 114.26 101.84 107.63 96,140,473 0
07-Jan-2022 104.32 113.43 101.01 105.15 83,616,754 0
06-Jan-2022 108.46 110.12 105.15 105.15 21,621,865 0
05-Jan-2022 106.81 111.77 103.49 108.46 23,589,740 0
04-Jan-2022 108.46 116.74 103.49 106.81 74,714,151 0
03-Jan-2022 100.18 110.95 99.35 107.63 29,643,012 0
30-Dec-2021 99.35 104.32 99.35 102.67 8,563,330 0