Price History - ESIP

Kembali ke Company
Ticker: ESIP
Company: PT Sinergi Inti Plastindo Tbk.
Date Open High Low Close Volume Value
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
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