Price History - ESIP

Kembali ke Company
Ticker: ESIP
Company: PT Sinergi Inti Plastindo Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 105.15 107.63 101.01 101.84 12,754,047 0
28-Dec-2021 110.95 114.26 105.15 105.15 23,989,040 0
27-Dec-2021 107.63 111.77 101.01 110.95 25,689,870 0
24-Dec-2021 115.08 116.74 107.63 107.63 19,163,380 0
23-Dec-2021 109.29 122.54 105.98 115.08 76,853,413 0
22-Dec-2021 113.43 116.74 104.32 109.29 48,347,790 0
21-Dec-2021 110.95 123.36 110.12 110.12 72,165,081 0
20-Dec-2021 126.68 128.33 118.40 118.40 17,054,675 0
17-Dec-2021 100.18 132.47 99.35 126.68 327,521,901 0
16-Dec-2021 92.73 99.35 86.93 99.35 31,699,782 0
15-Dec-2021 95.21 96.87 91.07 91.07 8,543,280 0
14-Dec-2021 88.59 95.21 83.62 95.21 22,147,139 0
13-Dec-2021 96.04 96.87 89.42 89.42 7,839,010 0
10-Dec-2021 97.70 98.53 92.73 96.04 13,900,857 0
09-Dec-2021 91.07 97.70 87.76 96.04 57,995,003 0
08-Dec-2021 77.00 88.59 77.00 88.59 58,608,568 0
07-Dec-2021 76.17 79.48 72.86 77.83 10,407,043 0
06-Dec-2021 68.72 81.14 68.72 75.34 37,186,352 0
03-Dec-2021 72.03 73.69 71.20 73.69 4,423,461 0
02-Dec-2021 68.72 73.69 68.72 72.86 5,696,607 0
01-Dec-2021 74.52 74.52 69.55 72.86 3,091,978 0
30-Nov-2021 67.89 75.34 67.89 73.69 11,907,014 0
29-Nov-2021 68.72 75.34 68.72 72.86 7,156,601 0
26-Nov-2021 73.69 75.34 71.20 73.69 8,675,776 0
25-Nov-2021 75.34 77.83 72.86 74.52 8,323,581 0
24-Nov-2021 75.34 81.14 75.34 75.34 4,566,827 0
23-Nov-2021 78.66 79.48 77.00 79.48 4,025,006 0
22-Nov-2021 80.31 81.14 77.83 78.66 6,864,674 0
19-Nov-2021 81.14 81.14 78.66 80.31 3,110,819 0
18-Nov-2021 77.00 83.62 77.00 81.14 6,566,347 0
17-Nov-2021 82.79 84.45 79.48 82.79 16,136,986 0
16-Nov-2021 81.97 82.79 78.66 81.97 29,191,897 0
15-Nov-2021 77.83 78.66 76.17 77.83 7,843,358 0
12-Nov-2021 76.17 78.66 75.34 77.83 13,676,447 0
11-Nov-2021 77.83 79.48 76.17 76.17 16,332,046 0
10-Nov-2021 76.17 80.31 74.52 77.00 28,690,900 0
09-Nov-2021 74.52 79.48 74.52 75.34 16,382,774 0
08-Nov-2021 75.34 78.66 75.34 76.17 11,430,415 0
05-Nov-2021 77.83 78.66 74.52 75.34 12,183,722 0
04-Nov-2021 80.31 81.97 77.00 77.83 21,598,192 0
03-Nov-2021 75.34 85.28 75.34 80.31 68,576,574 0
02-Nov-2021 72.86 78.66 72.86 77.00 6,415,371 0
01-Nov-2021 81.14 81.14 76.17 77.83 14,269,358 0
29-Oct-2021 78.66 87.76 78.66 79.48 104,752,599 0
28-Oct-2021 76.17 77.83 70.38 77.83 81,119,498 0
27-Oct-2021 68.72 77.83 67.06 75.34 146,927,182 0
26-Oct-2021 65.41 69.55 65.41 68.72 21,549,518 0
25-Oct-2021 67.06 67.89 64.58 65.41 11,922,233 0
22-Oct-2021 72.86 73.69 67.06 67.06 25,254,456 0
21-Oct-2021 72.03 74.52 70.38 72.03 26,964,707 0
19-Oct-2021 71.20 90.25 68.72 72.03 236,982,618 0
18-Oct-2021 62.10 72.03 62.10 70.38 40,399,835 0
15-Oct-2021 62.10 64.58 62.10 62.10 4,507,645 0
14-Oct-2021 60.44 65.41 60.44 62.92 7,579,453 0
13-Oct-2021 67.06 67.06 62.92 64.58 9,854,110 0
12-Oct-2021 64.58 66.24 60.44 66.24 22,466,724 0
11-Oct-2021 59.61 72.03 58.78 64.58 83,584,747 0
08-Oct-2021 59.61 60.44 58.78 59.61 4,976,031 0
07-Oct-2021 60.44 61.27 58.78 59.61 3,220,488 0
06-Oct-2021 58.78 61.27 58.78 59.61 7,337,288 0
05-Oct-2021 60.44 62.92 58.78 58.78 19,791,559 0
04-Oct-2021 60.44 64.58 59.61 60.44 6,247,486 0
01-Oct-2021 57.96 62.92 57.96 61.27 10,089,753 0
30-Sep-2021 65.41 66.24 61.27 62.10 17,723,919 0
29-Sep-2021 66.24 72.86 64.58 65.41 20,263,086 0
28-Sep-2021 68.72 69.55 64.58 66.24 11,216,513 0
27-Sep-2021 71.20 73.69 65.41 68.72 15,272,681 0
24-Sep-2021 73.69 77.00 68.72 68.72 23,632,255 0
23-Sep-2021 71.20 80.31 71.20 73.69 82,858,494 0
22-Sep-2021 73.69 83.62 70.38 71.20 192,890,646 0
21-Sep-2021 62.92 79.48 62.10 73.69 314,365,534 0
20-Sep-2021 60.44 62.92 60.44 62.10 7,638,635 0
17-Sep-2021 61.27 69.55 59.61 60.44 65,327,340 0
16-Sep-2021 58.78 62.92 57.13 61.27 56,158,175 0
15-Sep-2021 57.13 59.61 55.47 57.13 17,028,103 0
14-Sep-2021 54.64 58.78 53.82 56.30 21,680,806 0
13-Sep-2021 54.64 56.30 53.82 54.64 6,135,885 0
10-Sep-2021 57.13 57.13 53.82 54.64 11,978,396 0
09-Sep-2021 57.13 59.61 55.47 56.30 20,712,510 0
08-Sep-2021 55.47 62.92 54.64 56.30 68,000,935 0
07-Sep-2021 57.13 57.13 54.64 55.47 6,689,543 0
06-Sep-2021 56.30 57.96 53.82 56.30 14,883,889 0
03-Sep-2021 55.47 65.41 54.64 55.47 59,832,315 0
02-Sep-2021 55.47 57.13 54.64 54.64 1,875,478 0
01-Sep-2021 54.64 57.13 53.82 56.30 6,740,150 0
31-Aug-2021 52.99 55.47 52.16 54.64 2,967,212 0
30-Aug-2021 50.50 54.64 50.50 52.99 2,624,678 0
27-Aug-2021 56.30 57.96 52.99 53.82 8,334,209 0
26-Aug-2021 51.33 57.96 51.33 55.47 12,596,791 0
25-Aug-2021 54.64 55.47 52.16 52.99 3,212,154 0
24-Aug-2021 57.13 62.10 53.82 54.64 25,335,862 0
23-Aug-2021 47.19 62.92 47.19 57.13 33,731,670 0
20-Aug-2021 48.85 51.33 48.85 49.68 621,294 0
19-Aug-2021 52.16 52.16 48.85 50.50 1,189,203 0
18-Aug-2021 52.16 52.99 51.33 52.16 366,930 0
16-Aug-2021 53.82 53.82 50.50 52.16 1,195,363 0
13-Aug-2021 52.99 54.64 52.99 53.82 969,262 0
12-Aug-2021 52.99 54.64 51.33 52.99 1,176,401 0
10-Aug-2021 56.30 57.13 52.99 52.99 9,000,072 0
09-Aug-2021 56.30 57.13 55.47 56.30 1,182,560 0