PT Sinergi Inti Plastindo Tbk (IDX:ESIP)
Indonesia · Delayed Price · Currency is IDR 135.00
+10.00 (8.00%)
May 22, 2026, 4:14 PM WIB
IDX:ESIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 125.00 | 153.00 | 117.00 | 135.00 | 135.00 | 8.00% | 293,562,000 |
| May 21, 2026 | 147.00 | 148.00 | 125.00 | 125.00 | 125.00 | -14.97% | 76,794,400 |
| May 20, 2026 | 153.00 | 156.00 | 141.00 | 147.00 | 147.00 | -5.16% | 70,538,200 |
| May 19, 2026 | 170.00 | 175.00 | 145.00 | 155.00 | 155.00 | -6.63% | 194,338,000 |
| May 18, 2026 | 162.00 | 174.00 | 153.00 | 166.00 | 166.00 | 0.61% | 108,602,700 |
| May 13, 2026 | 175.00 | 184.00 | 152.00 | 165.00 | 165.00 | -7.30% | 165,796,000 |
| May 12, 2026 | 193.00 | 199.00 | 177.00 | 178.00 | 178.00 | -7.29% | 521,005,500 |
| May 11, 2026 | 172.00 | 206.00 | 159.00 | 192.00 | 192.00 | 2.67% | 1,585,707,000 |
| May 8, 2026 | 232.00 | 238.00 | 187.00 | 187.00 | 187.00 | -15.00% | 773,540,200 |
| May 7, 2026 | 170.00 | 220.00 | 160.00 | 220.00 | 220.00 | 34.15% | 1,621,641,000 |
| May 6, 2026 | 164.00 | 165.00 | 148.00 | 164.00 | 164.00 | - | 116,309,800 |
| May 5, 2026 | 167.00 | 174.00 | 154.00 | 164.00 | 164.00 | -0.61% | 207,179,700 |
| May 4, 2026 | 185.00 | 195.00 | 159.00 | 165.00 | 165.00 | -5.17% | 430,551,500 |
| Apr 30, 2026 | 165.00 | 202.00 | 147.00 | 174.00 | 174.00 | 6.75% | 1,466,179,000 |
| Apr 29, 2026 | 170.00 | 210.00 | 160.00 | 163.00 | 163.00 | 2.52% | 1,912,829,000 |
| Apr 28, 2026 | 130.00 | 159.00 | 129.00 | 159.00 | 159.00 | 34.75% | 1,731,529,000 |
| Apr 27, 2026 | 98.00 | 118.00 | 96.00 | 118.00 | 118.00 | 34.09% | 899,890,600 |
| Apr 24, 2026 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | -4.35% | 17,850,600 |
| Apr 23, 2026 | 96.00 | 96.00 | 91.00 | 92.00 | 92.00 | -3.16% | 17,923,800 |
| Apr 22, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | 1.06% | 33,711,300 |
| Apr 21, 2026 | 94.00 | 95.00 | 88.00 | 94.00 | 94.00 | 1.08% | 38,202,400 |
| Apr 20, 2026 | 95.00 | 99.00 | 92.00 | 93.00 | 93.00 | - | 46,404,100 |
| Apr 17, 2026 | 104.00 | 104.00 | 93.00 | 93.00 | 93.00 | -8.82% | 84,279,700 |
| Apr 16, 2026 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | -2.86% | 32,945,300 |
| Apr 15, 2026 | 108.00 | 113.00 | 100.00 | 105.00 | 105.00 | -2.78% | 230,421,100 |
| Apr 14, 2026 | 112.00 | 114.00 | 102.00 | 108.00 | 108.00 | -2.70% | 139,965,600 |
| Apr 13, 2026 | 106.00 | 116.00 | 105.00 | 111.00 | 111.00 | 8.82% | 475,910,400 |
| Apr 10, 2026 | 107.00 | 113.00 | 100.00 | 102.00 | 102.00 | -2.86% | 276,457,800 |
| Apr 9, 2026 | 96.00 | 111.00 | 95.00 | 105.00 | 105.00 | 11.70% | 610,341,600 |
| Apr 8, 2026 | 105.00 | 112.00 | 91.00 | 94.00 | 94.00 | -11.32% | 342,699,300 |
| Apr 7, 2026 | 88.00 | 110.00 | 88.00 | 106.00 | 106.00 | 26.19% | 1,012,894,000 |
| Apr 6, 2026 | 68.00 | 90.00 | 68.00 | 84.00 | 84.00 | 25.37% | 482,143,600 |
| Apr 2, 2026 | 66.00 | 74.00 | 62.00 | 67.00 | 67.00 | 3.08% | 68,337,800 |
| Apr 1, 2026 | 61.00 | 79.00 | 61.00 | 65.00 | 65.00 | 8.33% | 204,462,500 |
| Mar 31, 2026 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,784,400 |
| Mar 30, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,735,000 |
| Mar 27, 2026 | 61.00 | 63.00 | 59.00 | 62.00 | 62.00 | 1.64% | 3,864,900 |
| Mar 26, 2026 | 61.00 | 69.00 | 60.00 | 61.00 | 61.00 | -1.61% | 11,755,100 |
| Mar 25, 2026 | 58.00 | 64.00 | 56.00 | 62.00 | 62.00 | 6.90% | 5,900,900 |
| Mar 17, 2026 | 56.00 | 63.00 | 56.00 | 58.00 | 58.00 | 1.75% | 8,486,500 |
| Mar 16, 2026 | 60.00 | 60.00 | 54.00 | 57.00 | 57.00 | -5.00% | 4,121,100 |
| Mar 13, 2026 | 63.00 | 63.00 | 58.00 | 60.00 | 60.00 | -4.76% | 4,348,100 |
| Mar 12, 2026 | 65.00 | 68.00 | 63.00 | 63.00 | 63.00 | -4.55% | 6,636,100 |
| Mar 11, 2026 | 69.00 | 71.00 | 64.00 | 66.00 | 66.00 | -2.94% | 15,864,100 |
| Mar 10, 2026 | 65.00 | 76.00 | 65.00 | 68.00 | 68.00 | 7.94% | 15,543,700 |
| Mar 9, 2026 | 66.00 | 67.00 | 61.00 | 63.00 | 63.00 | -10.00% | 5,601,600 |
| Mar 6, 2026 | 71.00 | 72.00 | 67.00 | 70.00 | 70.00 | -2.78% | 3,748,300 |
| Mar 5, 2026 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | 4.35% | 2,375,800 |
| Mar 4, 2026 | 75.00 | 75.00 | 68.00 | 69.00 | 69.00 | -6.76% | 7,613,900 |
| Mar 3, 2026 | 73.00 | 74.00 | 70.00 | 74.00 | 74.00 | 1.37% | 5,390,000 |