Price History - ESIP

Kembali ke Company
Ticker: ESIP
Company: PT Sinergi Inti Plastindo Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 23,000 0
05-Jun-2023 50.00 51.00 50.00 50.00 321,300 0
31-May-2023 50.00 50.00 50.00 50.00 332,900 0
30-May-2023 50.00 51.00 50.00 50.00 134,200 0
29-May-2023 50.00 51.00 50.00 50.00 669,900 0
26-May-2023 50.00 51.00 50.00 51.00 2,694,200 0
25-May-2023 50.00 51.00 50.00 51.00 326,200 0
24-May-2023 50.00 51.00 50.00 50.00 932,300 0
23-May-2023 50.00 51.00 50.00 50.00 773,900 0
22-May-2023 50.00 51.00 50.00 50.00 360,500 0
19-May-2023 50.00 51.00 50.00 50.00 158,000 0
17-May-2023 50.00 51.00 50.00 50.00 656,000 0
16-May-2023 50.00 51.00 50.00 50.00 530,500 0
15-May-2023 50.00 50.00 50.00 50.00 29,000 0
12-May-2023 50.00 50.00 50.00 50.00 52,300 0
11-May-2023 50.00 51.00 50.00 50.00 418,300 0
10-May-2023 50.00 51.00 50.00 50.00 1,863,700 0
09-May-2023 51.00 51.00 50.00 50.00 281,800 0
08-May-2023 51.00 52.00 50.00 51.00 1,103,600 0
05-May-2023 51.00 51.00 50.00 50.00 295,000 0
04-May-2023 50.00 51.00 50.00 51.00 1,111,900 0
03-May-2023 51.00 51.00 50.00 50.00 749,900 0
02-May-2023 51.00 52.00 50.00 50.00 2,009,000 0
28-Apr-2023 51.00 52.00 50.00 50.00 2,511,500 0
27-Apr-2023 50.00 51.00 50.00 51.00 1,564,600 0
26-Apr-2023 50.00 50.00 50.00 50.00 42,800 0
18-Apr-2023 50.00 50.00 50.00 50.00 1,200 0
17-Apr-2023 50.00 50.00 50.00 50.00 20,400 0
14-Apr-2023 50.00 50.00 50.00 50.00 24,100 0
13-Apr-2023 50.00 50.00 50.00 50.00 139,700 0
12-Apr-2023 50.00 50.00 50.00 50.00 88,000 0
11-Apr-2023 50.00 50.00 50.00 50.00 515,400 0
10-Apr-2023 50.00 50.00 50.00 50.00 316,500 0
06-Apr-2023 50.00 50.00 50.00 50.00 104,900 0
05-Apr-2023 50.00 51.00 50.00 50.00 349,200 0
04-Apr-2023 50.00 50.00 50.00 50.00 942,500 0
03-Apr-2023 51.00 51.00 50.00 50.00 1,173,200 0
31-Mar-2023 50.00 51.00 50.00 50.00 925,500 0
30-Mar-2023 51.00 51.00 50.00 50.00 1,791,000 0
29-Mar-2023 50.00 51.00 50.00 51.00 956,400 0
28-Mar-2023 50.00 51.00 50.00 50.00 1,502,100 0
27-Mar-2023 50.00 51.00 50.00 50.00 1,509,700 0
24-Mar-2023 50.00 51.00 50.00 50.00 2,674,200 0
21-Mar-2023 50.00 50.00 50.00 50.00 766,100 0
20-Mar-2023 50.00 51.00 50.00 50.00 1,110,700 0
17-Mar-2023 50.00 51.00 50.00 50.00 1,814,500 0