PT Sinergi Inti Plastindo Tbk(ID:ESIP)
Rp70.00-1.00 (-1.41%)
ID:ESIP
PT Sinergi Inti Plastindo Tbk historical prices
Rp70.00
At close:-1.00 (-1.41%)
PT Sinergi Inti Plastindo Tbk (ESIP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 71.00 | 77.00 | 70.00 | 70.00 | 70.00 | -1.41% | 26,652,900 | 0.99 |
| Nov 10, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | +1.43% | 3,226,000 | 0.12 |
| Nov 09, 2026 | 72.00 | 77.00 | 70.00 | 70.00 | 70.00 | 0.00% | 10,166,700 | 0.38 |
| Nov 06, 2026 | 67.00 | 77.00 | 66.00 | 70.00 | 70.00 | +2.94% | 16,612,500 | 0.61 |
| Nov 05, 2026 | 66.00 | 74.00 | 66.00 | 68.00 | 68.00 | +1.49% | 9,991,200 | 0.37 |
| Nov 04, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -4.29% | 7,646,700 | 0.28 |
| Nov 03, 2026 | 77.00 | 78.00 | 70.00 | 70.00 | 70.00 | -6.67% | 5,799,500 | 0.21 |
| Nov 02, 2026 | 74.00 | 78.00 | 69.00 | 75.00 | 75.00 | +1.35% | 7,622,700 | 0.27 |
| Oct 30, 2026 | 77.00 | 79.00 | 74.00 | 74.00 | 74.00 | -6.33% | 7,810,500 | 0.28 |
| Oct 29, 2026 | 98.00 | 98.00 | 79.00 | 79.00 | 79.00 | -5.95% | 40,000,900 | 1.39 |
| Oct 28, 2026 | 84.00 | 84.00 | 80.00 | 84.00 | 84.00 | -1.18% | 5,598,400 | 0.19 |
| Oct 27, 2026 | 91.00 | 93.00 | 85.00 | 85.00 | 85.00 | -6.59% | 11,718,800 | 0.40 |
| Oct 26, 2026 | 96.00 | 96.00 | 89.00 | 91.00 | 91.00 | -2.15% | 18,083,900 | 0.61 |
| Oct 23, 2026 | 89.00 | 102.00 | 85.00 | 93.00 | 93.00 | +6.90% | 76,264,700 | 2.60 |
| Oct 22, 2026 | 82.00 | 87.00 | 80.00 | 87.00 | 87.00 | +6.10% | 13,977,600 | 0.46 |
| Oct 21, 2026 | 85.00 | 89.00 | 81.00 | 82.00 | 82.00 | -3.53% | 8,999,300 | 0.23 |
| Oct 20, 2026 | 75.00 | 85.00 | 75.00 | 85.00 | 85.00 | +6.25% | 17,974,200 | 0.46 |
| Oct 19, 2026 | 80.00 | 84.00 | 80.00 | 80.00 | 80.00 | -5.88% | 2,464,400 | 0.06 |
| Oct 16, 2026 | 95.00 | 95.00 | 85.00 | 85.00 | 85.00 | -15.00% | 22,290,200 | 0.55 |
| Oct 15, 2026 | 98.00 | 109.00 | 97.00 | 100.00 | 100.00 | +1.01% | 80,377,300 | 2.04 |
| Oct 14, 2026 | 104.00 | 105.00 | 98.00 | 99.00 | 99.00 | -3.88% | 38,559,100 | 0.98 |
| Oct 13, 2026 | 93.00 | 125.00 | 86.00 | 103.00 | 103.00 | +10.75% | 389,400,800 | 11.63 |
| Oct 12, 2026 | 97.00 | 99.00 | 92.00 | 93.00 | 93.00 | -4.12% | 7,798,500 | 0.23 |
| Oct 09, 2026 | 97.00 | 100.00 | 96.00 | 97.00 | 97.00 | 0.00% | 4,013,600 | 0.12 |
| Oct 08, 2026 | 100.00 | 104.00 | 97.00 | 97.00 | 97.00 | -3.00% | 12,630,900 | 0.36 |
| Oct 07, 2026 | 105.00 | 105.00 | 99.00 | 100.00 | 100.00 | -1.96% | 6,430,600 | 0.18 |
| Oct 06, 2026 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | +4.08% | 8,470,900 | 0.24 |
| Oct 05, 2026 | 94.00 | 102.00 | 94.00 | 98.00 | 98.00 | +4.26% | 16,041,500 | 0.45 |
| Oct 02, 2026 | 95.00 | 98.00 | 93.00 | 94.00 | 94.00 | -1.05% | 2,859,300 | 0.08 |
| Oct 01, 2026 | 98.00 | 100.00 | 92.00 | 95.00 | 95.00 | -2.06% | 3,676,900 | 0.10 |
| Sep 30, 2026 | 95.00 | 102.00 | 95.00 | 97.00 | 97.00 | +2.11% | 8,097,300 | 0.21 |
| Sep 29, 2026 | 95.00 | 96.00 | 87.00 | 95.00 | 95.00 | 0.00% | 6,711,700 | 0.17 |
| Sep 28, 2026 | 97.00 | 97.00 | 88.00 | 95.00 | 95.00 | -2.06% | 13,247,700 | 0.34 |
| Sep 25, 2026 | 114.00 | 114.00 | 96.00 | 97.00 | 97.00 | -13.39% | 26,588,400 | 0.68 |
| Sep 24, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -1.75% | 7,004,100 | 0.17 |
| Sep 23, 2026 | 115.00 | 119.00 | 112.00 | 114.00 | 114.00 | +0.88% | 14,404,700 | 0.35 |
| Sep 22, 2026 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | -2.59% | 12,392,100 | 0.29 |
| Sep 21, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | +0.87% | 9,706,000 | 0.21 |
| Sep 18, 2026 | 121.00 | 122.00 | 115.00 | 115.00 | 115.00 | -4.17% | 16,617,801 | 0.34 |
| Sep 17, 2026 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | -0.83% | 10,692,700 | 0.19 |
| Sep 16, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 8,930,400 | 0.14 |
| Sep 15, 2026 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.00% | 12,197,800 | 0.18 |
| Sep 14, 2026 | 124.00 | 126.00 | 120.00 | 123.00 | 123.00 | +0.82% | 19,457,600 | 0.26 |
| Sep 11, 2026 | 125.00 | 135.00 | 118.00 | 122.00 | 122.00 | +1.67% | 144,652,200 | 1.96 |
| Sep 10, 2026 | 130.00 | 133.00 | 120.00 | 120.00 | 120.00 | -6.25% | 52,606,300 | 0.70 |
| Sep 09, 2026 | 136.00 | 137.00 | 127.00 | 128.00 | 128.00 | -6.57% | 73,133,900 | 0.97 |
| Sep 08, 2026 | 120.00 | 137.00 | 118.00 | 137.00 | 137.00 | +15.13% | 265,650,400 | 3.53 |
| Sep 07, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 5,260,400 | 0.07 |
| Sep 04, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.00% | 7,868,100 | 0.10 |
| Sep 03, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 8,015,200 | 0.10 |
