Price History - ESIP

Kembali ke Company
Ticker: ESIP
Company: PT Sinergi Inti Plastindo Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 50.00 51.00 50.00 50.00 348,100 0
25-Aug-2023 51.00 51.00 50.00 50.00 330,100 0
24-Aug-2023 50.00 51.00 50.00 50.00 880,000 0
23-Aug-2023 51.00 52.00 50.00 50.00 3,078,300 0
22-Aug-2023 51.00 51.00 50.00 51.00 1,243,700 0
21-Aug-2023 50.00 51.00 50.00 51.00 407,100 0
18-Aug-2023 50.00 51.00 50.00 51.00 578,300 0
16-Aug-2023 50.00 51.00 50.00 51.00 261,400 0
15-Aug-2023 51.00 51.00 50.00 51.00 1,963,700 0
14-Aug-2023 51.00 52.00 50.00 51.00 160,100 0
11-Aug-2023 51.00 52.00 50.00 51.00 486,400 0
10-Aug-2023 51.00 52.00 50.00 51.00 576,500 0
09-Aug-2023 52.00 55.00 50.00 51.00 792,700 0
08-Aug-2023 52.00 52.00 50.00 52.00 1,226,800 0
07-Aug-2023 52.00 52.00 50.00 52.00 373,700 0
04-Aug-2023 51.00 52.00 51.00 51.00 579,300 0
03-Aug-2023 50.00 52.00 50.00 52.00 1,454,700 0
02-Aug-2023 51.00 51.00 50.00 51.00 226,500 0
01-Aug-2023 51.00 51.00 50.00 51.00 622,100 0
31-Jul-2023 53.00 53.00 50.00 51.00 3,776,300 0
28-Jul-2023 53.00 53.00 52.00 53.00 203,600 0
27-Jul-2023 53.00 53.00 52.00 53.00 850,200 0
26-Jul-2023 52.00 54.00 52.00 53.00 383,800 0
25-Jul-2023 53.00 53.00 52.00 53.00 811,700 0
24-Jul-2023 52.00 53.00 52.00 53.00 732,400 0
21-Jul-2023 53.00 53.00 52.00 52.00 1,042,800 0
20-Jul-2023 54.00 54.00 52.00 53.00 843,700 0
18-Jul-2023 53.00 54.00 53.00 54.00 836,200 0
17-Jul-2023 54.00 55.00 53.00 54.00 1,060,100 0
14-Jul-2023 54.00 55.00 52.00 53.00 989,700 0
13-Jul-2023 52.00 55.00 51.00 54.00 5,677,500 0
12-Jul-2023 51.00 52.00 51.00 52.00 518,000 0
11-Jul-2023 51.00 52.00 50.00 52.00 2,520,800 0
10-Jul-2023 50.00 51.00 50.00 51.00 259,500 0
07-Jul-2023 51.00 51.00 50.00 51.00 1,142,800 0
06-Jul-2023 51.00 51.00 50.00 51.00 598,000 0
05-Jul-2023 50.00 51.00 50.00 51.00 1,545,000 0
04-Jul-2023 50.00 50.00 50.00 50.00 91,300 0
03-Jul-2023 50.00 51.00 50.00 50.00 1,261,600 0
27-Jun-2023 51.00 51.00 50.00 50.00 522,100 0
26-Jun-2023 51.00 52.00 50.00 51.00 1,278,900 0
23-Jun-2023 51.00 51.00 50.00 51.00 1,110,400 0
22-Jun-2023 50.00 51.00 50.00 51.00 1,769,100 0
21-Jun-2023 51.00 51.00 50.00 51.00 1,901,100 0
20-Jun-2023 50.00 51.00 50.00 51.00 1,618,800 0
19-Jun-2023 50.00 50.00 50.00 50.00 123,400 0
16-Jun-2023 50.00 50.00 50.00 50.00 19,800 0
15-Jun-2023 50.00 51.00 50.00 50.00 346,500 0
14-Jun-2023 50.00 51.00 50.00 50.00 2,057,700 0
13-Jun-2023 50.00 50.00 50.00 50.00 40,200 0
12-Jun-2023 50.00 50.00 50.00 50.00 20,300 0
09-Jun-2023 50.00 50.00 50.00 50.00 92,400 0
08-Jun-2023 50.00 50.00 50.00 50.00 930,400 0
07-Jun-2023 50.00 50.00 50.00 50.00 17,800 0