PT Sinergi Inti Plastindo Tbk (IDX:ESIP)
Indonesia · Delayed Price · Currency is IDR 132.00
+1.00 (0.76%)
Jul 21, 2026, 3:40 PM WIB
IDX:ESIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.77% | 20,721,500 |
| Jul 17, 2026 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | -0.76% | 23,465,500 |
| Jul 16, 2026 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 2.34% | 26,302,100 |
| Jul 15, 2026 | 126.00 | 134.00 | 126.00 | 128.00 | 128.00 | 1.59% | 66,980,600 |
| Jul 14, 2026 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 0.80% | 20,968,200 |
| Jul 13, 2026 | 128.00 | 128.00 | 121.00 | 125.00 | 125.00 | -0.79% | 21,079,800 |
| Jul 10, 2026 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 12,476,900 |
| Jul 9, 2026 | 126.00 | 132.00 | 122.00 | 128.00 | 128.00 | 1.18% | 37,121,800 |
| Jul 8, 2026 | 135.00 | 136.00 | 125.00 | 127.00 | 126.51 | -5.93% | 40,352,000 |
| Jul 7, 2026 | 135.00 | 136.00 | 131.00 | 135.00 | 134.48 | 1.50% | 51,976,600 |
| Jul 6, 2026 | 134.00 | 135.00 | 129.00 | 133.00 | 132.49 | 0.76% | 38,535,900 |
| Jul 3, 2026 | 128.00 | 140.00 | 128.00 | 132.00 | 131.49 | 3.13% | 84,885,700 |
| Jul 2, 2026 | 131.00 | 132.00 | 127.00 | 128.00 | 127.51 | -0.78% | 23,363,700 |
| Jul 1, 2026 | 129.00 | 132.00 | 124.00 | 129.00 | 128.50 | 0.78% | 38,144,000 |
| Jun 30, 2026 | 134.00 | 136.00 | 128.00 | 128.00 | 127.51 | -4.48% | 37,259,900 |
| Jun 29, 2026 | 128.00 | 142.00 | 128.00 | 134.00 | 133.48 | 4.69% | 134,923,800 |
| Jun 26, 2026 | 137.00 | 139.00 | 124.00 | 128.00 | 127.51 | -6.57% | 44,785,600 |
| Jun 25, 2026 | 130.00 | 139.00 | 128.00 | 137.00 | 136.47 | 5.38% | 66,733,900 |
| Jun 24, 2026 | 144.00 | 153.00 | 127.00 | 130.00 | 129.50 | -7.80% | 190,059,100 |
| Jun 23, 2026 | 153.00 | 156.00 | 137.00 | 141.00 | 140.46 | -6.00% | 195,797,000 |
| Jun 22, 2026 | 135.00 | 156.00 | 135.00 | 150.00 | 149.42 | 11.94% | 582,968,500 |
| Jun 19, 2026 | 128.00 | 148.00 | 128.00 | 134.00 | 133.48 | 6.35% | 385,369,700 |
| Jun 18, 2026 | 140.00 | 142.00 | 122.00 | 126.00 | 125.52 | -11.89% | 180,769,000 |
| Jun 17, 2026 | 114.00 | 149.00 | 113.00 | 143.00 | 142.45 | 28.83% | 648,567,800 |
| Jun 15, 2026 | 113.00 | 127.00 | 110.00 | 111.00 | 110.57 | -1.77% | 140,711,800 |
| Jun 12, 2026 | 110.00 | 120.00 | 106.00 | 113.00 | 112.57 | 2.73% | 110,178,900 |
| Jun 11, 2026 | 102.00 | 124.00 | 100.00 | 110.00 | 109.58 | 7.84% | 241,276,500 |
| Jun 10, 2026 | 104.00 | 106.00 | 96.00 | 102.00 | 101.61 | 3.03% | 25,199,300 |
| Jun 9, 2026 | 90.00 | 99.00 | 90.00 | 99.00 | 98.62 | 7.61% | 34,571,700 |
| Jun 8, 2026 | 96.00 | 101.00 | 85.00 | 92.00 | 91.65 | -5.15% | 33,223,400 |
| Jun 5, 2026 | 107.00 | 110.00 | 94.00 | 97.00 | 96.63 | -6.73% | 15,572,200 |
| Jun 4, 2026 | 111.00 | 111.00 | 95.00 | 104.00 | 103.60 | -6.31% | 25,542,400 |
| Jun 3, 2026 | 129.00 | 130.00 | 110.00 | 111.00 | 110.57 | -13.95% | 35,397,200 |
| Jun 2, 2026 | 130.00 | 137.00 | 127.00 | 129.00 | 128.50 | -0.77% | 37,583,200 |
| May 29, 2026 | 125.00 | 134.00 | 123.00 | 130.00 | 129.50 | 2.36% | 32,289,100 |
| May 26, 2026 | 139.00 | 139.00 | 126.00 | 127.00 | 126.51 | -7.30% | 37,588,100 |
| May 25, 2026 | 137.00 | 147.00 | 134.00 | 137.00 | 136.47 | 1.48% | 88,553,500 |
| May 22, 2026 | 125.00 | 153.00 | 117.00 | 135.00 | 134.48 | 8.00% | 293,562,000 |
| May 21, 2026 | 147.00 | 148.00 | 125.00 | 125.00 | 124.52 | -14.97% | 76,794,400 |
| May 20, 2026 | 153.00 | 156.00 | 141.00 | 147.00 | 146.43 | -5.16% | 70,538,200 |
| May 19, 2026 | 170.00 | 175.00 | 145.00 | 155.00 | 154.40 | -6.63% | 194,338,000 |
| May 18, 2026 | 162.00 | 174.00 | 153.00 | 166.00 | 165.36 | 0.61% | 108,602,700 |
| May 13, 2026 | 175.00 | 184.00 | 152.00 | 165.00 | 164.37 | -7.30% | 165,796,000 |
| May 12, 2026 | 193.00 | 199.00 | 177.00 | 178.00 | 177.32 | -7.29% | 521,005,500 |
| May 11, 2026 | 172.00 | 206.00 | 159.00 | 192.00 | 191.26 | 2.67% | 1,585,707,000 |
| May 8, 2026 | 232.00 | 238.00 | 187.00 | 187.00 | 186.28 | -15.00% | 773,540,200 |
| May 7, 2026 | 170.00 | 220.00 | 160.00 | 220.00 | 219.15 | 34.15% | 1,621,641,000 |
| May 6, 2026 | 164.00 | 165.00 | 148.00 | 164.00 | 163.37 | - | 116,309,800 |
| May 5, 2026 | 167.00 | 174.00 | 154.00 | 164.00 | 163.37 | -0.61% | 207,179,700 |
| May 4, 2026 | 185.00 | 195.00 | 159.00 | 165.00 | 164.37 | -5.17% | 430,551,500 |