Price History - ESIP

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