PT Sinergi Inti Plastindo Tbk (IDX:ESIP)
Indonesia · Delayed Price · Currency is IDR 97.00
0.00 (0.00%)
Oct 9, 2026, 4:02 PM WIB
IDX:ESIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 97.00 | 100.00 | 96.00 | 97.00 | 97.00 | - | 4,018,800 |
| Oct 8, 2026 | 100.00 | 104.00 | 97.00 | 97.00 | 97.00 | -3.00% | 12,630,900 |
| Oct 7, 2026 | 105.00 | 105.00 | 99.00 | 100.00 | 100.00 | -1.96% | 6,430,600 |
| Oct 6, 2026 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | 4.08% | 8,470,900 |
| Oct 5, 2026 | 94.00 | 102.00 | 94.00 | 98.00 | 98.00 | 4.26% | 16,041,500 |
| Oct 2, 2026 | 95.00 | 98.00 | 93.00 | 94.00 | 94.00 | -1.05% | 2,859,300 |
| Oct 1, 2026 | 98.00 | 100.00 | 92.00 | 95.00 | 95.00 | -2.06% | 3,655,700 |
| Sep 30, 2026 | 95.00 | 102.00 | 95.00 | 97.00 | 97.00 | 2.11% | 8,097,300 |
| Sep 29, 2026 | 95.00 | 96.00 | 87.00 | 95.00 | 95.00 | - | 6,711,700 |
| Sep 28, 2026 | 97.00 | 97.00 | 88.00 | 95.00 | 95.00 | -2.06% | 13,247,700 |
| Sep 25, 2026 | 114.00 | 114.00 | 96.00 | 97.00 | 97.00 | -13.39% | 26,588,400 |
| Sep 24, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -1.75% | 7,004,100 |
| Sep 23, 2026 | 115.00 | 119.00 | 112.00 | 114.00 | 114.00 | 0.88% | 14,404,700 |
| Sep 22, 2026 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | -2.59% | 12,392,100 |
| Sep 21, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 0.87% | 9,706,000 |
| Sep 18, 2026 | 121.00 | 122.00 | 115.00 | 115.00 | 115.00 | -4.17% | 16,617,800 |
| Sep 17, 2026 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | -0.83% | 10,692,700 |
| Sep 16, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 8,930,400 |
| Sep 15, 2026 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 12,197,800 |
| Sep 14, 2026 | 124.00 | 126.00 | 120.00 | 123.00 | 123.00 | 0.82% | 19,457,600 |
| Sep 11, 2026 | 125.00 | 135.00 | 118.00 | 122.00 | 122.00 | 1.67% | 144,652,200 |
| Sep 10, 2026 | 130.00 | 133.00 | 120.00 | 120.00 | 120.00 | -6.25% | 52,606,300 |
| Sep 9, 2026 | 136.00 | 137.00 | 127.00 | 128.00 | 128.00 | -6.57% | 73,133,900 |
| Sep 8, 2026 | 120.00 | 137.00 | 118.00 | 137.00 | 137.00 | 15.13% | 265,650,400 |
| Sep 7, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 5,260,400 |
| Sep 4, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 7,868,100 |
| Sep 3, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 8,015,200 |
| Sep 2, 2026 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | -0.82% | 9,456,900 |
| Sep 1, 2026 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 2.52% | 8,097,500 |
| Aug 31, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 6,310,100 |
| Aug 28, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | -0.83% | 8,973,800 |
| Aug 27, 2026 | 115.00 | 122.00 | 110.00 | 121.00 | 121.00 | 3.42% | 10,661,000 |
| Aug 26, 2026 | 124.00 | 125.00 | 117.00 | 117.00 | 117.00 | -5.65% | 16,024,400 |
| Aug 24, 2026 | 126.00 | 127.00 | 120.00 | 124.00 | 124.00 | -1.59% | 8,965,000 |
| Aug 21, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 7,176,700 |
| Aug 20, 2026 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 0.79% | 13,512,700 |
| Aug 19, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1.61% | 10,075,000 |
| Aug 18, 2026 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 0.81% | 8,271,400 |
| Aug 14, 2026 | 123.00 | 124.00 | 119.00 | 123.00 | 123.00 | 0.82% | 9,528,900 |
| Aug 13, 2026 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | -2.40% | 12,993,900 |
| Aug 12, 2026 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | - | 11,204,500 |
| Aug 11, 2026 | 128.00 | 129.00 | 123.00 | 125.00 | 125.00 | -2.34% | 16,936,800 |
| Aug 10, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | - | 14,893,800 |
| Aug 7, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 17,827,700 |
| Aug 6, 2026 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | -0.76% | 19,975,700 |
| Aug 5, 2026 | 131.00 | 135.00 | 130.00 | 131.00 | 131.00 | 0.77% | 30,943,400 |
| Aug 4, 2026 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 17,209,500 |
| Aug 3, 2026 | 130.00 | 139.00 | 127.00 | 130.00 | 130.00 | - | 88,320,900 |
| Jul 31, 2026 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 3.17% | 24,698,000 |
| Jul 30, 2026 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2.44% | 15,991,400 |