PT Sinergi Inti Plastindo Tbk (IDX:ESIP)
Indonesia · Delayed Price · Currency is IDR 79.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:ESIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 79.00 | 81.00 | 76.00 | 79.00 | - | - | 3,801,300 |
| Feb 26, 2026 | 85.00 | 86.00 | 78.00 | 79.00 | 79.00 | -7.06% | 15,520,200 |
| Feb 25, 2026 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | - | 19,793,900 |
| Feb 24, 2026 | 84.00 | 88.00 | 83.00 | 85.00 | 85.00 | 1.19% | 38,124,900 |
| Feb 23, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 13,953,400 |
| Feb 20, 2026 | 85.00 | 86.00 | 80.00 | 83.00 | 83.00 | -1.19% | 22,485,200 |
| Feb 19, 2026 | 78.00 | 93.00 | 78.00 | 84.00 | 84.00 | 7.69% | 112,461,200 |
| Feb 18, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -2.50% | 9,349,200 |
| Feb 13, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 11,828,900 |
| Feb 12, 2026 | 78.00 | 89.00 | 78.00 | 82.00 | 82.00 | 5.13% | 99,552,000 |
| Feb 11, 2026 | 75.00 | 82.00 | 73.00 | 78.00 | 78.00 | 4.00% | 19,134,600 |
| Feb 10, 2026 | 74.00 | 78.00 | 71.00 | 75.00 | 75.00 | 1.35% | 6,380,100 |
| Feb 9, 2026 | 73.00 | 76.00 | 70.00 | 74.00 | 74.00 | 1.37% | 8,761,400 |
| Feb 6, 2026 | 75.00 | 80.00 | 71.00 | 73.00 | 73.00 | -5.19% | 11,468,400 |
| Feb 5, 2026 | 74.00 | 83.00 | 74.00 | 77.00 | 77.00 | 4.05% | 22,819,500 |
| Feb 4, 2026 | 74.00 | 76.00 | 71.00 | 74.00 | 74.00 | - | 6,248,900 |
| Feb 3, 2026 | 69.00 | 75.00 | 65.00 | 74.00 | 74.00 | 5.71% | 13,929,100 |
| Feb 2, 2026 | 80.00 | 83.00 | 68.00 | 70.00 | 70.00 | -10.26% | 19,642,400 |
| Jan 30, 2026 | 70.00 | 86.00 | 70.00 | 78.00 | 78.00 | 14.71% | 55,856,700 |
| Jan 29, 2026 | 76.00 | 78.00 | 65.00 | 68.00 | 68.00 | -10.53% | 46,016,300 |
| Jan 28, 2026 | 88.00 | 88.00 | 76.00 | 76.00 | 76.00 | -14.61% | 30,320,200 |
| Jan 27, 2026 | 91.00 | 94.00 | 89.00 | 89.00 | 89.00 | -1.11% | 24,637,400 |
| Jan 26, 2026 | 89.00 | 98.00 | 83.00 | 90.00 | 90.00 | 2.27% | 105,418,300 |
| Jan 23, 2026 | 96.00 | 96.00 | 86.00 | 88.00 | 88.00 | -9.28% | 62,815,400 |
| Jan 22, 2026 | 115.00 | 121.00 | 97.00 | 97.00 | 97.00 | -14.16% | 484,536,500 |
| Jan 21, 2026 | 86.00 | 113.00 | 84.00 | 113.00 | 113.00 | 34.52% | 724,459,500 |
| Jan 20, 2026 | 84.00 | 87.00 | 83.00 | 84.00 | 84.00 | - | 14,010,600 |
| Jan 19, 2026 | 83.00 | 87.00 | 80.00 | 84.00 | 84.00 | 1.20% | 15,009,900 |
| Jan 15, 2026 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | - | 19,284,000 |
| Jan 14, 2026 | 80.00 | 92.00 | 78.00 | 83.00 | 83.00 | 5.06% | 138,268,300 |
| Jan 13, 2026 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | -2.47% | 12,480,500 |
| Jan 12, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -1.22% | 9,835,900 |
| Jan 9, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 6,883,500 |
| Jan 8, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 9,371,700 |
| Jan 7, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 9,004,700 |
| Jan 6, 2026 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 6,928,300 |
| Jan 5, 2026 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 9,937,800 |
| Jan 2, 2026 | 83.00 | 87.00 | 82.00 | 85.00 | 85.00 | 2.41% | 9,552,000 |
| Dec 30, 2025 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 4,437,000 |
| Dec 29, 2025 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | -1.19% | 6,709,600 |
| Dec 24, 2025 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | - | 7,832,100 |
| Dec 23, 2025 | 81.00 | 95.00 | 79.00 | 84.00 | 84.00 | 3.70% | 58,232,500 |
| Dec 22, 2025 | 86.00 | 86.00 | 77.00 | 81.00 | 81.00 | -5.81% | 14,619,400 |
| Dec 19, 2025 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 9,520,800 |
| Dec 18, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 11,082,800 |
| Dec 17, 2025 | 88.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 11,473,800 |
| Dec 16, 2025 | 89.00 | 93.00 | 87.00 | 88.00 | 88.00 | -1.12% | 17,108,300 |
| Dec 15, 2025 | 92.00 | 94.00 | 87.00 | 89.00 | 89.00 | -2.20% | 40,839,400 |
| Dec 12, 2025 | 87.00 | 103.00 | 86.00 | 91.00 | 91.00 | 4.60% | 201,724,100 |
| Dec 11, 2025 | 90.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 26,165,100 |