PT Sinergi Inti Plastindo Tbk (IDX:ESIP)
Indonesia
· Delayed Price · Currency is IDR 70.00
-2.00 (-2.78%)
At close: Mar 6, 2026
IDX:ESIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 75.00 | 78.00 | 70.00 | 73.00 | 73.00 | -7.59% | 15,778,400 |
| Feb 27, 2026 | 79.00 | 81.00 | 76.00 | 79.00 | 79.00 | - | 5,815,500 |
| 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 |
| Dec 10, 2025 | 91.00 | 100.00 | 85.00 | 88.00 | 88.00 | -2.22% | 115,184,700 |
| Dec 9, 2025 | 94.00 | 95.00 | 85.00 | 90.00 | 90.00 | -3.23% | 26,243,400 |
| Dec 8, 2025 | 98.00 | 98.00 | 91.00 | 93.00 | 93.00 | 1.09% | 17,371,700 |
| Dec 5, 2025 | 91.00 | 95.00 | 90.00 | 92.00 | 92.00 | 2.22% | 34,995,600 |
| Dec 4, 2025 | 96.00 | 97.00 | 88.00 | 90.00 | 90.00 | -4.26% | 44,436,200 |
| Dec 3, 2025 | 87.00 | 106.00 | 84.00 | 94.00 | 94.00 | 13.25% | 356,412,300 |
| Dec 2, 2025 | 93.00 | 97.00 | 83.00 | 83.00 | 83.00 | -14.43% | 224,554,200 |
| Dec 1, 2025 | 104.00 | 116.00 | 97.00 | 97.00 | 97.00 | -14.16% | 247,807,100 |
| Nov 28, 2025 | 125.00 | 145.00 | 113.00 | 113.00 | 113.00 | -14.39% | 236,534,900 |
| Nov 27, 2025 | 122.00 | 132.00 | 120.00 | 132.00 | 132.00 | 10.00% | 12,251,600 |
| Nov 26, 2025 | 121.00 | 121.00 | 116.00 | 120.00 | 120.00 | 3.45% | 15,582,700 |
| Nov 25, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 6,880,800 |
| Nov 24, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 3,861,600 |
| Nov 21, 2025 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 8,138,400 |
| Nov 20, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 4.42% | 5,437,500 |
| Nov 19, 2025 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 2.73% | 3,635,700 |
| Nov 18, 2025 | 115.00 | 115.00 | 109.00 | 110.00 | 110.00 | 0.92% | 4,282,300 |
| Nov 17, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 5,249,100 |
| Nov 14, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -3.54% | 4,533,000 |
| Nov 13, 2025 | 113.00 | 113.00 | 109.00 | 113.00 | 113.00 | -1.74% | 4,353,400 |
| Nov 12, 2025 | 103.00 | 116.00 | 103.00 | 115.00 | 115.00 | 8.49% | 12,392,800 |
| Nov 11, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -2.75% | 6,343,300 |
| Nov 10, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 2,641,900 |
| Nov 7, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 109.50 | 1.85% | 4,129,300 |
| Nov 6, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.51 | -1.82% | 6,442,000 |
| Nov 5, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 109.50 | -3.51% | 8,172,700 |
| Nov 4, 2025 | 124.00 | 124.00 | 108.00 | 114.00 | 113.48 | -3.39% | 6,902,100 |
| Nov 3, 2025 | 119.00 | 120.00 | 118.00 | 118.00 | 117.46 | 7.27% | 2,804,500 |
| Oct 31, 2025 | 129.00 | 129.00 | 110.00 | 110.00 | 109.50 | -9.84% | 18,332,300 |
| Oct 30, 2025 | 111.00 | 122.00 | 111.00 | 122.00 | 121.45 | 9.91% | 13,214,100 |
| Oct 29, 2025 | 109.00 | 112.00 | 109.00 | 111.00 | 110.50 | 1.83% | 2,240,400 |
| Oct 28, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 108.50 | -0.91% | 3,142,100 |
| Oct 27, 2025 | 113.00 | 113.00 | 109.00 | 110.00 | 109.50 | -3.51% | 5,026,400 |
| Oct 24, 2025 | 119.00 | 119.00 | 113.00 | 114.00 | 113.48 | -4.20% | 3,311,600 |
| Oct 23, 2025 | 123.00 | 123.00 | 119.00 | 119.00 | 118.46 | -3.25% | 2,155,100 |
| Oct 22, 2025 | 119.00 | 124.00 | 119.00 | 123.00 | 122.44 | -2.38% | 1,959,500 |
| Oct 21, 2025 | 114.00 | 126.00 | 114.00 | 126.00 | 125.43 | 0.80% | 11,022,400 |
| Oct 20, 2025 | 125.00 | 125.00 | 121.00 | 125.00 | 124.43 | -3.10% | 7,406,400 |
| Oct 17, 2025 | 130.00 | 130.00 | 111.00 | 129.00 | 128.41 | 4.88% | 14,203,600 |
| Oct 16, 2025 | 136.00 | 136.00 | 123.00 | 123.00 | 122.44 | -9.56% | 10,508,900 |
| Oct 15, 2025 | 121.00 | 136.00 | 121.00 | 136.00 | 135.38 | 1.49% | 30,967,200 |
| Oct 14, 2025 | 150.00 | 150.00 | 134.00 | 134.00 | 133.39 | -9.46% | 29,477,200 |
| Oct 13, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.33 | 9.63% | 9,171,100 |
| Oct 10, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.39 | 9.76% | 16,545,300 |
| Oct 9, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.44 | 9.82% | 16,556,600 |