PT Sinergi Inti Plastindo Tbk (IDX:ESIP)
Indonesia · Delayed Price · Currency is IDR 120.00
-2.00 (-1.64%)
Sep 2, 2026, 1:50 PM WIB
IDX:ESIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 131.00 | 134.00 | 118.00 | 123.00 | 123.00 | -6.11% | 49,881,800 |
| Jul 28, 2026 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | -4.38% | 47,918,800 |
| Jul 27, 2026 | 142.00 | 144.00 | 134.00 | 137.00 | 137.00 | -1.44% | 69,617,600 |
| Jul 24, 2026 | 134.00 | 151.00 | 133.00 | 139.00 | 139.00 | 6.92% | 530,964,800 |
| Jul 23, 2026 | 132.00 | 137.00 | 130.00 | 130.00 | 130.00 | -1.52% | 61,961,900 |
| Jul 22, 2026 | 135.00 | 139.00 | 130.00 | 132.00 | 132.00 | -1.49% | 60,280,600 |
| Jul 21, 2026 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 2.29% | 44,844,500 |
| 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 |