Price History - ESIP

Kembali ke Company
Ticker: ESIP
Company: PT Sinergi Inti Plastindo Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 50.00 52.00 50.00 50.00 4,179,200 0
15-Mar-2023 50.00 51.00 50.00 50.00 8,658,100 0
14-Mar-2023 52.00 52.00 50.00 50.00 2,953,000 0
13-Mar-2023 52.00 52.00 50.00 52.00 3,235,300 0
10-Mar-2023 52.00 53.00 51.00 52.00 1,846,600 0
09-Mar-2023 54.00 54.00 52.00 52.00 5,405,200 0
08-Mar-2023 53.00 54.00 52.00 54.00 10,295,300 0
07-Mar-2023 53.00 54.00 52.00 52.00 1,788,600 0
06-Mar-2023 53.00 54.00 53.00 53.00 1,229,600 0
03-Mar-2023 54.00 54.00 53.00 54.00 390,100 0
02-Mar-2023 53.00 54.00 53.00 54.00 344,900 0
01-Mar-2023 53.00 54.00 52.00 53.00 938,600 0
28-Feb-2023 54.00 56.00 53.00 53.00 4,692,200 0
27-Feb-2023 54.00 55.00 53.00 54.00 929,700 0
24-Feb-2023 54.00 55.00 53.00 53.00 746,700 0
23-Feb-2023 53.00 54.00 53.00 54.00 1,420,500 0
22-Feb-2023 55.00 55.00 53.00 53.00 2,722,000 0
21-Feb-2023 53.00 59.00 52.00 54.00 16,703,500 0
20-Feb-2023 53.00 53.00 52.00 53.00 327,100 0
17-Feb-2023 53.00 54.00 52.00 53.00 852,800 0
16-Feb-2023 53.00 54.00 52.00 53.00 1,231,400 0
15-Feb-2023 53.00 54.00 52.00 54.00 1,067,400 0
14-Feb-2023 52.00 54.00 52.00 53.00 1,806,700 0
13-Feb-2023 52.00 54.00 52.00 52.00 1,331,400 0
10-Feb-2023 54.00 54.00 52.00 52.00 1,135,300 0
09-Feb-2023 54.00 55.00 53.00 53.00 1,958,800 0
08-Feb-2023 54.00 55.00 53.00 54.00 1,416,500 0
07-Feb-2023 56.00 57.00 53.00 54.00 6,201,000 0
06-Feb-2023 54.00 58.00 53.00 56.00 18,104,400 0
03-Feb-2023 53.00 54.00 52.00 54.00 415,400 0
02-Feb-2023 54.00 54.00 53.00 53.00 3,889,700 0
01-Feb-2023 54.00 54.00 53.00 53.00 1,408,000 0
31-Jan-2023 54.00 56.00 53.00 54.00 9,507,100 0
30-Jan-2023 53.00 55.00 53.00 53.00 2,100,300 0
27-Jan-2023 53.00 54.00 53.00 53.00 613,300 0
26-Jan-2023 53.00 54.00 53.00 53.00 657,300 0
25-Jan-2023 53.00 54.00 53.00 53.00 622,600 0
24-Jan-2023 53.00 56.00 52.00 53.00 3,734,600 0
20-Jan-2023 53.00 54.00 52.00 53.00 3,081,900 0
19-Jan-2023 52.00 53.00 52.00 53.00 1,174,600 0
18-Jan-2023 53.00 53.00 51.00 52.00 1,252,500 0
17-Jan-2023 53.00 53.00 52.00 53.00 931,500 0
16-Jan-2023 51.00 53.00 51.00 52.00 1,631,200 0
13-Jan-2023 52.00 53.00 51.00 51.00 4,475,300 0
12-Jan-2023 50.00 52.00 50.00 52.00 3,236,500 0
11-Jan-2023 54.00 54.00 50.00 50.00 13,571,100 0
10-Jan-2023 56.00 56.00 53.00 53.00 11,416,700 0
09-Jan-2023 55.00 57.00 55.00 56.00 1,304,300 0
06-Jan-2023 56.00 57.00 56.00 56.00 896,500 0
05-Jan-2023 57.00 57.00 55.00 57.00 1,280,600 0
04-Jan-2023 57.00 59.00 57.00 57.00 1,076,900 0
03-Jan-2023 57.00 58.00 56.00 58.00 1,805,400 0
02-Jan-2023 58.00 60.00 55.00 57.00 3,179,200 0
30-Dec-2022 60.00 60.00 57.00 58.00 2,070,500 0
29-Dec-2022 60.00 61.00 59.00 60.00 1,255,700 0
28-Dec-2022 58.00 62.00 57.00 60.00 10,239,800 0
27-Dec-2022 56.00 59.00 56.00 58.00 3,016,500 0
26-Dec-2022 56.00 58.00 56.00 56.00 2,124,200 0
23-Dec-2022 57.00 58.00 55.00 56.00 2,562,800 0
22-Dec-2022 55.00 59.00 55.00 57.00 2,696,900 0
21-Dec-2022 57.00 57.00 55.00 56.00 2,753,700 0
20-Dec-2022 58.00 58.00 56.00 57.00 2,860,900 0
19-Dec-2022 59.00 60.00 57.00 58.00 2,056,700 0
16-Dec-2022 58.00 59.00 58.00 59.00 1,100,100 0
15-Dec-2022 59.00 60.00 58.00 58.00 1,524,000 0
14-Dec-2022 60.00 61.00 58.00 59.00 2,667,000 0
13-Dec-2022 60.00 62.00 59.00 60.00 1,497,200 0
12-Dec-2022 59.00 63.00 59.00 60.00 4,597,500 0
09-Dec-2022 59.00 60.00 58.00 58.00 1,903,800 0
08-Dec-2022 59.00 62.00 58.00 59.00 2,301,900 0
07-Dec-2022 62.00 62.00 59.00 59.00 4,615,600 0
06-Dec-2022 64.00 64.00 62.00 62.00 5,518,400 0
05-Dec-2022 64.00 65.00 62.00 64.00 1,933,400 0
02-Dec-2022 63.00 66.00 63.00 64.00 2,144,200 0
01-Dec-2022 64.00 65.00 64.00 64.00 2,142,500 0
30-Nov-2022 66.00 66.00 64.00 64.00 8,565,600 0
29-Nov-2022 69.00 71.00 65.00 65.00 31,753,300 0
28-Nov-2022 66.00 69.00 65.00 69.00 24,213,500 0
25-Nov-2022 67.00 67.00 65.00 65.00 2,414,400 0
24-Nov-2022 66.00 67.00 65.00 66.00 3,377,700 0
23-Nov-2022 67.00 67.00 65.00 66.00 5,887,400 0
22-Nov-2022 66.00 71.00 65.00 66.00 33,216,500 0
21-Nov-2022 66.00 67.00 65.00 66.00 1,677,500 0
18-Nov-2022 68.00 68.00 66.00 66.00 1,543,800 0
17-Nov-2022 66.00 68.00 65.00 68.00 1,511,700 0
16-Nov-2022 66.00 68.00 65.00 66.00 2,292,000 0
15-Nov-2022 67.00 68.00 65.00 66.00 2,510,300 0
14-Nov-2022 68.00 68.00 67.00 67.00 1,996,900 0
11-Nov-2022 67.00 69.00 66.00 68.00 2,348,000 0
10-Nov-2022 70.00 70.00 66.00 67.00 2,397,800 0
09-Nov-2022 71.00 71.00 68.00 69.00 6,543,300 0
08-Nov-2022 63.00 70.00 62.00 70.00 17,692,200 0
07-Nov-2022 65.00 65.00 60.00 63.00 9,137,000 0
04-Nov-2022 67.00 68.00 63.00 64.00 10,107,800 0
03-Nov-2022 70.00 70.00 66.00 67.00 8,333,500 0
02-Nov-2022 74.00 74.00 68.00 70.00 7,905,100 0
01-Nov-2022 71.00 74.00 70.00 72.00 22,031,900 0
31-Oct-2022 72.00 73.00 68.00 70.00 8,970,300 0
28-Oct-2022 68.00 75.00 68.00 71.00 43,108,700 0
27-Oct-2022 64.00 69.00 64.00 68.00 16,252,100 0