Price History - ESIP

Kembali ke Company
Ticker: ESIP
Company: PT Sinergi Inti Plastindo Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 56.30 57.13 55.47 56.30 389,879 0
05-Aug-2021 56.30 57.13 55.47 56.30 1,751,074 0
04-Aug-2021 57.13 57.13 55.47 56.30 1,894,199 0
03-Aug-2021 57.13 57.96 55.47 56.30 1,876,806 0
02-Aug-2021 57.96 58.78 57.13 57.13 927,110 0
30-Jul-2021 57.96 57.96 57.13 57.96 456,187 0
29-Jul-2021 57.96 58.78 56.30 57.96 1,022,406 0
28-Jul-2021 56.30 57.96 56.30 57.96 2,163,297 0
27-Jul-2021 57.96 57.96 56.30 56.30 2,092,158 0
26-Jul-2021 56.30 57.96 56.30 57.96 1,073,133 0
23-Jul-2021 57.13 57.96 56.30 57.96 572,015 0
22-Jul-2021 56.30 57.96 56.30 57.13 972,282 0
21-Jul-2021 56.30 57.96 56.30 57.13 533,607 0
19-Jul-2021 57.13 57.96 57.13 57.13 451,718 0
16-Jul-2021 56.30 57.96 56.30 57.13 1,111,904 0
15-Jul-2021 57.13 57.96 55.47 57.13 1,445,741 0
14-Jul-2021 54.64 57.96 54.64 55.47 2,220,306 0
13-Jul-2021 57.96 58.78 57.13 57.96 957,909 0
12-Jul-2021 58.78 58.78 57.96 58.78 927,472 0
09-Jul-2021 55.47 60.44 55.47 58.78 761,278 0
08-Jul-2021 55.47 59.61 55.47 59.61 1,414,338 0
07-Jul-2021 57.96 59.61 57.96 58.78 1,936,955 0
06-Jul-2021 56.30 60.44 56.30 58.78 6,099,893 0
05-Jul-2021 55.47 60.44 55.47 59.61 10,441,827 0
02-Jul-2021 61.27 61.27 56.30 59.61 7,010,939 0
01-Jul-2021 56.30 62.10 56.30 60.44 17,414,118 0
30-Jun-2021 59.61 61.27 59.61 60.44 6,365,006 0
29-Jun-2021 61.27 61.27 58.78 60.44 9,045,848 0
28-Jun-2021 59.61 62.10 58.78 60.44 7,831,642 0
25-Jun-2021 57.96 61.27 57.96 59.61 7,290,304 0
24-Jun-2021 57.13 62.92 57.13 60.44 1,763,756 0
23-Jun-2021 57.13 62.92 57.13 61.27 6,515,861 0
22-Jun-2021 58.78 60.44 57.13 58.78 4,547,019 0
21-Jun-2021 55.47 60.44 55.47 58.78 3,719,432 0