Price History - ESIP

Kembali ke Company
Ticker: ESIP
Company: PT Sinergi Inti Plastindo Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 100,100 0
18-Jan-2024 50.00 50.00 50.00 50.00 0 0
17-Jan-2024 50.00 50.00 50.00 50.00 163,900 0
16-Jan-2024 50.00 50.00 50.00 50.00 110,000 0
15-Jan-2024 50.00 50.00 50.00 50.00 33,100 0
12-Jan-2024 50.00 50.00 50.00 50.00 101,300 0
11-Jan-2024 50.00 50.00 50.00 50.00 101,200 0
10-Jan-2024 50.00 50.00 50.00 50.00 112,100 0
09-Jan-2024 50.00 50.00 50.00 50.00 0 0
08-Jan-2024 50.00 50.00 50.00 50.00 300 0
05-Jan-2024 50.00 50.00 50.00 50.00 31,900 0
04-Jan-2024 50.00 50.00 50.00 50.00 7,500 0
03-Jan-2024 50.00 50.00 50.00 50.00 5,400 0
02-Jan-2024 50.00 50.00 50.00 50.00 0 0
29-Dec-2023 50.00 50.00 50.00 50.00 11,000 0
28-Dec-2023 50.00 50.00 50.00 50.00 10,000 0
27-Dec-2023 50.00 50.00 50.00 50.00 10,400 0
22-Dec-2023 50.00 50.00 50.00 50.00 200 0
21-Dec-2023 50.00 50.00 50.00 50.00 10,500 0
20-Dec-2023 50.00 50.00 50.00 50.00 28,800 0
19-Dec-2023 50.00 50.00 50.00 50.00 1,300 0
18-Dec-2023 50.00 50.00 50.00 50.00 600 0
15-Dec-2023 50.00 50.00 50.00 50.00 10,200 0
14-Dec-2023 50.00 50.00 50.00 50.00 0 0
13-Dec-2023 50.00 50.00 50.00 50.00 1,000 0
12-Dec-2023 50.00 50.00 50.00 50.00 10,500 0
11-Dec-2023 50.00 50.00 50.00 50.00 300 0
08-Dec-2023 50.00 50.00 50.00 50.00 100 0
07-Dec-2023 50.00 50.00 50.00 50.00 500 0
06-Dec-2023 50.00 50.00 50.00 50.00 71,300 0
05-Dec-2023 50.00 50.00 50.00 50.00 30,100 0
04-Dec-2023 50.00 50.00 50.00 50.00 1,600 0
01-Dec-2023 50.00 50.00 50.00 50.00 50,100 0
30-Nov-2023 50.00 50.00 50.00 50.00 72,900 0
29-Nov-2023 50.00 50.00 50.00 50.00 2,200 0
28-Nov-2023 50.00 50.00 50.00 50.00 1,600 0
27-Nov-2023 50.00 50.00 50.00 50.00 6,200 0
24-Nov-2023 50.00 50.00 50.00 50.00 4,800 0
23-Nov-2023 50.00 50.00 50.00 50.00 100 0
22-Nov-2023 50.00 50.00 50.00 50.00 6,200 0
21-Nov-2023 50.00 50.00 50.00 50.00 6,200 0
20-Nov-2023 50.00 50.00 50.00 50.00 15,100 0
17-Nov-2023 50.00 50.00 50.00 50.00 0 0
16-Nov-2023 50.00 50.00 50.00 50.00 226,500 0
15-Nov-2023 50.00 50.00 50.00 50.00 12,700 0
14-Nov-2023 50.00 50.00 50.00 50.00 100 0
13-Nov-2023 50.00 50.00 50.00 50.00 4,700 0
10-Nov-2023 50.00 50.00 50.00 50.00 7,500 0
09-Nov-2023 50.00 50.00 50.00 50.00 23,300 0
08-Nov-2023 50.00 50.00 50.00 50.00 200 0
07-Nov-2023 50.00 50.00 50.00 50.00 26,400 0
06-Nov-2023 50.00 50.00 50.00 50.00 15,500 0
03-Nov-2023 50.00 50.00 50.00 50.00 4,400 0
02-Nov-2023 50.00 50.00 50.00 50.00 51,100 0
01-Nov-2023 50.00 50.00 50.00 50.00 13,100 0
31-Oct-2023 50.00 50.00 50.00 50.00 24,400 0
30-Oct-2023 50.00 51.00 50.00 50.00 427,200 0
27-Oct-2023 50.00 51.00 50.00 50.00 715,500 0
26-Oct-2023 50.00 51.00 50.00 50.00 1,239,800 0
25-Oct-2023 50.00 51.00 50.00 50.00 286,000 0
24-Oct-2023 50.00 50.00 50.00 50.00 330,200 0
23-Oct-2023 50.00 51.00 50.00 50.00 1,045,800 0
20-Oct-2023 50.00 51.00 50.00 50.00 1,180,900 0
19-Oct-2023 50.00 50.00 50.00 50.00 10,700 0
18-Oct-2023 50.00 50.00 50.00 50.00 11,500 0
17-Oct-2023 50.00 50.00 50.00 50.00 60,400 0
16-Oct-2023 50.00 50.00 50.00 50.00 63,900 0
13-Oct-2023 50.00 51.00 50.00 50.00 127,700 0
12-Oct-2023 50.00 50.00 50.00 50.00 480,700 0
11-Oct-2023 50.00 50.00 50.00 50.00 326,400 0
10-Oct-2023 50.00 50.00 50.00 50.00 21,300 0
09-Oct-2023 50.00 50.00 50.00 50.00 22,600 0
06-Oct-2023 50.00 51.00 50.00 50.00 291,000 0
05-Oct-2023 50.00 50.00 50.00 50.00 113,500 0
04-Oct-2023 50.00 50.00 50.00 50.00 106,300 0
03-Oct-2023 50.00 50.00 50.00 50.00 56,100 0
02-Oct-2023 50.00 50.00 50.00 50.00 296,900 0
29-Sep-2023 51.00 51.00 50.00 50.00 253,300 0
27-Sep-2023 51.00 51.00 50.00 50.00 623,600 0
26-Sep-2023 51.00 51.00 50.00 51.00 1,030,400 0
25-Sep-2023 51.00 51.00 50.00 51.00 453,700 0
22-Sep-2023 52.00 52.00 50.00 51.00 1,308,400 0
21-Sep-2023 50.00 52.00 50.00 52.00 3,435,900 0
20-Sep-2023 50.00 51.00 50.00 50.00 1,386,800 0
19-Sep-2023 50.00 51.00 50.00 50.00 205,100 0
18-Sep-2023 50.00 51.00 50.00 50.00 348,300 0
15-Sep-2023 50.00 51.00 50.00 50.00 247,100 0
14-Sep-2023 50.00 51.00 50.00 51.00 491,500 0
13-Sep-2023 50.00 51.00 50.00 51.00 671,700 0
12-Sep-2023 50.00 51.00 50.00 50.00 1,209,400 0
11-Sep-2023 51.00 53.00 50.00 50.00 6,861,800 0
08-Sep-2023 50.00 51.00 50.00 51.00 225,700 0
07-Sep-2023 50.00 51.00 50.00 50.00 402,000 0
06-Sep-2023 50.00 51.00 50.00 50.00 872,500 0
05-Sep-2023 50.00 51.00 50.00 50.00 181,900 0
04-Sep-2023 50.00 51.00 50.00 50.00 628,400 0
01-Sep-2023 51.00 51.00 50.00 50.00 495,700 0
31-Aug-2023 50.00 51.00 50.00 50.00 382,200 0
30-Aug-2023 50.00 51.00 50.00 50.00 1,406,900 0
29-Aug-2023 50.00 51.00 50.00 50.00 654,100 0