Price History - ESIP

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