PT Sinergi Inti Plastindo Tbk ESIP

IDX · Indonesia · Producer Manufacturing

IDR 93.00-2.00 (-2.11%)

Market open· Oct 2, 2026, 4:24 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 93.00	-2.11%	IDR 95.00	IDR 98.00	IDR 93.00	1.57M
2026-10-01	IDR 95.00	-2.06%	IDR 98.00	IDR 100.00	IDR 92.00	3.68M
2026-09-30	IDR 97.00	+2.11%	IDR 95.00	IDR 102.00	IDR 95.00	8.10M
2026-09-29	IDR 95.00	0.00%	IDR 95.00	IDR 96.00	IDR 87.00	6.71M
2026-09-28	IDR 95.00	-2.06%	IDR 97.00	IDR 97.00	IDR 88.00	13.25M
2026-09-25	IDR 97.00	-13.39%	IDR 114.00	IDR 114.00	IDR 96.00	26.59M
2026-09-24	IDR 112.00	-1.75%	IDR 113.00	IDR 114.00	IDR 111.00	7.00M
2026-09-23	IDR 114.00	+0.88%	IDR 115.00	IDR 119.00	IDR 112.00	14.40M
2026-09-22	IDR 113.00	-2.59%	IDR 117.00	IDR 118.00	IDR 112.00	12.39M
2026-09-21	IDR 116.00	+0.87%	IDR 116.00	IDR 117.00	IDR 114.00	9.71M
2026-09-18	IDR 115.00	-4.17%	IDR 121.00	IDR 122.00	IDR 115.00	16.62M
2026-09-17	IDR 120.00	-0.83%	IDR 120.00	IDR 123.00	IDR 119.00	10.69M
2026-09-16	IDR 121.00	-1.63%	IDR 123.00	IDR 124.00	IDR 120.00	8.93M
2026-09-15	IDR 123.00	0.00%	IDR 125.00	IDR 125.00	IDR 121.00	12.20M
2026-09-14	IDR 123.00	+0.82%	IDR 124.00	IDR 126.00	IDR 120.00	19.46M
2026-09-11	IDR 122.00	+1.67%	IDR 125.00	IDR 135.00	IDR 118.00	144.65M
2026-09-10	IDR 120.00	-6.25%	IDR 130.00	IDR 133.00	IDR 120.00	52.61M
2026-09-09	IDR 128.00	-6.57%	IDR 136.00	IDR 137.00	IDR 127.00	73.13M
2026-09-08	IDR 137.00	+15.13%	IDR 120.00	IDR 137.00	IDR 118.00	265.65M
2026-09-07	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 118.00	5.26M
2026-09-04	IDR 120.00	0.00%	IDR 120.00	IDR 121.00	IDR 118.00	7.87M
2026-09-03	IDR 120.00	-0.83%	IDR 121.00	IDR 122.00	IDR 119.00	8.02M
2026-09-02	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 119.00	9.41M
2026-09-01	IDR 122.00	+2.52%	IDR 120.00	IDR 122.00	IDR 119.00	8.10M
2026-08-31	IDR 119.00	-0.83%	IDR 120.00	IDR 122.00	IDR 119.00	6.31M
2026-08-28	IDR 120.00	-0.83%	IDR 121.00	IDR 121.00	IDR 118.00	8.97M
2026-08-27	IDR 121.00	+3.42%	IDR 115.00	IDR 122.00	IDR 110.00	10.66M
2026-08-26	IDR 117.00	-5.65%	IDR 124.00	IDR 125.00	IDR 117.00	16.02M
2026-08-24	IDR 124.00	-1.59%	IDR 126.00	IDR 127.00	IDR 120.00	8.97M
2026-08-21	IDR 126.00	-0.79%	IDR 127.00	IDR 128.00	IDR 126.00	7.18M
2026-08-20	IDR 127.00	+0.79%	IDR 127.00	IDR 128.00	IDR 125.00	13.51M
2026-08-19	IDR 126.00	+1.61%	IDR 124.00	IDR 127.00	IDR 124.00	10.08M
2026-08-18	IDR 124.00	+0.81%	IDR 123.00	IDR 126.00	IDR 123.00	8.27M
2026-08-14	IDR 123.00	+0.82%	IDR 123.00	IDR 124.00	IDR 119.00	9.53M
2026-08-13	IDR 122.00	-2.40%	IDR 125.00	IDR 126.00	IDR 121.00	12.99M
2026-08-12	IDR 125.00	0.00%	IDR 127.00	IDR 128.00	IDR 124.00	11.20M
2026-08-11	IDR 125.00	-2.34%	IDR 128.00	IDR 129.00	IDR 123.00	16.94M
2026-08-10	IDR 128.00	0.00%	IDR 130.00	IDR 131.00	IDR 128.00	14.89M
2026-08-07	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 128.00	17.83M
2026-08-06	IDR 130.00	-0.76%	IDR 132.00	IDR 133.00	IDR 129.00	19.98M
2026-08-05	IDR 131.00	+0.77%	IDR 131.00	IDR 135.00	IDR 130.00	30.94M
2026-08-04	IDR 130.00	0.00%	IDR 131.00	IDR 132.00	IDR 128.00	17.21M
2026-08-03	IDR 130.00	0.00%	IDR 130.00	IDR 139.00	IDR 127.00	88.32M
2026-07-31	IDR 130.00	+3.17%	IDR 127.00	IDR 131.00	IDR 126.00	24.70M
2026-07-30	IDR 126.00	+2.44%	IDR 126.00	IDR 127.00	IDR 123.00	15.99M
2026-07-29	IDR 123.00	-6.11%	IDR 131.00	IDR 134.00	IDR 118.00	49.88M
2026-07-28	IDR 131.00	-4.38%	IDR 137.00	IDR 137.00	IDR 130.00	47.92M
2026-07-27	IDR 137.00	-1.44%	IDR 142.00	IDR 144.00	IDR 134.00	69.62M
2026-07-24	IDR 139.00	+6.92%	IDR 134.00	IDR 151.00	IDR 133.00	530.96M
2026-07-23	IDR 130.00	-1.52%	IDR 132.00	IDR 137.00	IDR 130.00	61.96M
2026-07-22	IDR 132.00	-1.49%	IDR 135.00	IDR 139.00	IDR 130.00	60.28M
2026-07-21	IDR 134.00	+2.29%	IDR 131.00	IDR 135.00	IDR 130.00	44.84M
2026-07-20	IDR 131.00	+0.77%	IDR 129.00	IDR 133.00	IDR 129.00	20.72M
2026-07-17	IDR 130.00	-0.76%	IDR 133.00	IDR 134.00	IDR 128.00	23.47M
2026-07-16	IDR 131.00	+2.34%	IDR 128.00	IDR 131.00	IDR 128.00	26.30M
2026-07-15	IDR 128.00	+1.59%	IDR 126.00	IDR 134.00	IDR 126.00	66.98M
2026-07-14	IDR 126.00	+0.80%	IDR 125.00	IDR 129.00	IDR 123.00	20.97M
2026-07-13	IDR 125.00	-0.79%	IDR 128.00	IDR 128.00	IDR 121.00	21.08M
2026-07-10	IDR 126.00	-1.56%	IDR 127.00	IDR 129.00	IDR 126.00	12.48M
2026-07-09	IDR 128.00	+0.79%	IDR 126.00	IDR 132.00	IDR 122.00	37.12M
2026-07-08	IDR 127.00	-5.93%	IDR 135.00	IDR 136.00	IDR 125.00	40.35M
2026-07-07	IDR 135.00	+1.50%	IDR 135.00	IDR 136.00	IDR 131.00	51.98M
2026-07-06	IDR 133.00	+0.76%	IDR 134.00	IDR 135.00	IDR 129.00	38.54M
2026-07-03	IDR 132.00	+3.13%	IDR 128.00	IDR 140.00	IDR 128.00	84.89M
2026-07-02	IDR 128.00	-0.78%	IDR 131.00	IDR 132.00	IDR 127.00	23.36M
2026-07-01	IDR 129.00	+0.78%	IDR 129.00	IDR 132.00	IDR 124.00	38.14M
2026-06-30	IDR 128.00	-4.48%	IDR 134.00	IDR 136.00	IDR 128.00	37.26M
2026-06-29	IDR 134.00	+4.69%	IDR 128.00	IDR 142.00	IDR 128.00	134.92M
2026-06-26	IDR 128.00	-6.57%	IDR 137.00	IDR 139.00	IDR 124.00	44.79M
2026-06-25	IDR 137.00	+5.38%	IDR 130.00	IDR 139.00	IDR 128.00	66.73M
2026-06-24	IDR 130.00	-7.80%	IDR 144.00	IDR 153.00	IDR 127.00	190.06M
2026-06-23	IDR 141.00	-6.00%	IDR 153.00	IDR 156.00	IDR 137.00	195.80M
2026-06-22	IDR 150.00	+11.94%	IDR 135.00	IDR 156.00	IDR 135.00	582.97M
2026-06-19	IDR 134.00	+6.35%	IDR 128.00	IDR 148.00	IDR 128.00	385.37M
2026-06-18	IDR 126.00	-11.89%	IDR 140.00	IDR 142.00	IDR 122.00	180.77M
2026-06-17	IDR 143.00	+28.83%	IDR 114.00	IDR 149.00	IDR 113.00	648.57M
2026-06-15	IDR 111.00	-1.77%	IDR 113.00	IDR 127.00	IDR 110.00	140.71M
2026-06-12	IDR 113.00	+2.73%	IDR 110.00	IDR 120.00	IDR 106.00	110.18M
2026-06-11	IDR 110.00	+7.84%	IDR 102.00	IDR 124.00	IDR 100.00	240.86M
2026-06-10	IDR 102.00	+3.03%	IDR 104.00	IDR 106.00	IDR 96.00	25.20M
2026-06-09	IDR 99.00	+7.61%	IDR 90.00	IDR 99.00	IDR 90.00	34.57M
2026-06-08	IDR 92.00	-5.15%	IDR 96.00	IDR 101.00	IDR 85.00	33.22M
2026-06-05	IDR 97.00	-6.73%	IDR 107.00	IDR 110.00	IDR 94.00	15.57M
2026-06-04	IDR 104.00	-6.31%	IDR 111.00	IDR 111.00	IDR 95.00	25.54M
2026-06-03	IDR 111.00	-13.95%	IDR 129.00	IDR 130.00	IDR 110.00	35.40M
2026-06-02	IDR 129.00	-0.77%	IDR 130.00	IDR 137.00	IDR 127.00	37.58M
2026-05-29	IDR 130.00	+2.36%	IDR 125.00	IDR 134.00	IDR 123.00	32.22M
2026-05-28	IDR 127.00	0.00%	IDR 127.00	IDR 127.00	IDR 127.00	0
2026-05-27	IDR 127.00	0.00%	IDR 127.00	IDR 127.00	IDR 127.00	0
2026-05-26	IDR 127.00	-7.30%	IDR 139.00	IDR 139.00	IDR 126.00	37.59M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 93.00	-2.11%	IDR 95.00	IDR 98.00	IDR 93.00	1.57M
2026-10-01	IDR 95.00	-2.06%	IDR 98.00	IDR 100.00	IDR 92.00	3.68M
2026-09-30	IDR 97.00	+2.11%	IDR 95.00	IDR 102.00	IDR 95.00	8.10M
2026-09-29	IDR 95.00	0.00%	IDR 95.00	IDR 96.00	IDR 87.00	6.71M
2026-09-28	IDR 95.00	-2.06%	IDR 97.00	IDR 97.00	IDR 88.00	13.25M
2026-09-25	IDR 97.00	-13.39%	IDR 114.00	IDR 114.00	IDR 96.00	26.59M
2026-09-24	IDR 112.00	-1.75%	IDR 113.00	IDR 114.00	IDR 111.00	7.00M
2026-09-23	IDR 114.00	+0.88%	IDR 115.00	IDR 119.00	IDR 112.00	14.40M
2026-09-22	IDR 113.00	-2.59%	IDR 117.00	IDR 118.00	IDR 112.00	12.39M
2026-09-21	IDR 116.00	+0.87%	IDR 116.00	IDR 117.00	IDR 114.00	9.71M
2026-09-18	IDR 115.00	-4.17%	IDR 121.00	IDR 122.00	IDR 115.00	16.62M
2026-09-17	IDR 120.00	-0.83%	IDR 120.00	IDR 123.00	IDR 119.00	10.69M
2026-09-16	IDR 121.00	-1.63%	IDR 123.00	IDR 124.00	IDR 120.00	8.93M
2026-09-15	IDR 123.00	0.00%	IDR 125.00	IDR 125.00	IDR 121.00	12.20M
2026-09-14	IDR 123.00	+0.82%	IDR 124.00	IDR 126.00	IDR 120.00	19.46M
2026-09-11	IDR 122.00	+1.67%	IDR 125.00	IDR 135.00	IDR 118.00	144.65M
2026-09-10	IDR 120.00	-6.25%	IDR 130.00	IDR 133.00	IDR 120.00	52.61M
2026-09-09	IDR 128.00	-6.57%	IDR 136.00	IDR 137.00	IDR 127.00	73.13M
2026-09-08	IDR 137.00	+15.13%	IDR 120.00	IDR 137.00	IDR 118.00	265.65M
2026-09-07	IDR 119.00	-0.83%	IDR 120.00	IDR 121.00	IDR 118.00	5.26M
2026-09-04	IDR 120.00	0.00%	IDR 120.00	IDR 121.00	IDR 118.00	7.87M
2026-09-03	IDR 120.00	-0.83%	IDR 121.00	IDR 122.00	IDR 119.00	8.02M
2026-09-02	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 119.00	9.41M
2026-09-01	IDR 122.00	+2.52%	IDR 120.00	IDR 122.00	IDR 119.00	8.10M
2026-08-31	IDR 119.00	-0.83%	IDR 120.00	IDR 122.00	IDR 119.00	6.31M
2026-08-28	IDR 120.00	-0.83%	IDR 121.00	IDR 121.00	IDR 118.00	8.97M
2026-08-27	IDR 121.00	+3.42%	IDR 115.00	IDR 122.00	IDR 110.00	10.66M
2026-08-26	IDR 117.00	-5.65%	IDR 124.00	IDR 125.00	IDR 117.00	16.02M
2026-08-24	IDR 124.00	-1.59%	IDR 126.00	IDR 127.00	IDR 120.00	8.97M
2026-08-21	IDR 126.00	-0.79%	IDR 127.00	IDR 128.00	IDR 126.00	7.18M
2026-08-20	IDR 127.00	+0.79%	IDR 127.00	IDR 128.00	IDR 125.00	13.51M
2026-08-19	IDR 126.00	+1.61%	IDR 124.00	IDR 127.00	IDR 124.00	10.08M
2026-08-18	IDR 124.00	+0.81%	IDR 123.00	IDR 126.00	IDR 123.00	8.27M
2026-08-14	IDR 123.00	+0.82%	IDR 123.00	IDR 124.00	IDR 119.00	9.53M
2026-08-13	IDR 122.00	-2.40%	IDR 125.00	IDR 126.00	IDR 121.00	12.99M
2026-08-12	IDR 125.00	0.00%	IDR 127.00	IDR 128.00	IDR 124.00	11.20M
2026-08-11	IDR 125.00	-2.34%	IDR 128.00	IDR 129.00	IDR 123.00	16.94M
2026-08-10	IDR 128.00	0.00%	IDR 130.00	IDR 131.00	IDR 128.00	14.89M
2026-08-07	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 128.00	17.83M
2026-08-06	IDR 130.00	-0.76%	IDR 132.00	IDR 133.00	IDR 129.00	19.98M
2026-08-05	IDR 131.00	+0.77%	IDR 131.00	IDR 135.00	IDR 130.00	30.94M
2026-08-04	IDR 130.00	0.00%	IDR 131.00	IDR 132.00	IDR 128.00	17.21M
2026-08-03	IDR 130.00	0.00%	IDR 130.00	IDR 139.00	IDR 127.00	88.32M
2026-07-31	IDR 130.00	+3.17%	IDR 127.00	IDR 131.00	IDR 126.00	24.70M
2026-07-30	IDR 126.00	+2.44%	IDR 126.00	IDR 127.00	IDR 123.00	15.99M
2026-07-29	IDR 123.00	-6.11%	IDR 131.00	IDR 134.00	IDR 118.00	49.88M
2026-07-28	IDR 131.00	-4.38%	IDR 137.00	IDR 137.00	IDR 130.00	47.92M
2026-07-27	IDR 137.00	-1.44%	IDR 142.00	IDR 144.00	IDR 134.00	69.62M
2026-07-24	IDR 139.00	+6.92%	IDR 134.00	IDR 151.00	IDR 133.00	530.96M
2026-07-23	IDR 130.00	-1.52%	IDR 132.00	IDR 137.00	IDR 130.00	61.96M
2026-07-22	IDR 132.00	-1.49%	IDR 135.00	IDR 139.00	IDR 130.00	60.28M
2026-07-21	IDR 134.00	+2.29%	IDR 131.00	IDR 135.00	IDR 130.00	44.84M
2026-07-20	IDR 131.00	+0.77%	IDR 129.00	IDR 133.00	IDR 129.00	20.72M
2026-07-17	IDR 130.00	-0.76%	IDR 133.00	IDR 134.00	IDR 128.00	23.47M
2026-07-16	IDR 131.00	+2.34%	IDR 128.00	IDR 131.00	IDR 128.00	26.30M
2026-07-15	IDR 128.00	+1.59%	IDR 126.00	IDR 134.00	IDR 126.00	66.98M
2026-07-14	IDR 126.00	+0.80%	IDR 125.00	IDR 129.00	IDR 123.00	20.97M
2026-07-13	IDR 125.00	-0.79%	IDR 128.00	IDR 128.00	IDR 121.00	21.08M
2026-07-10	IDR 126.00	-1.56%	IDR 127.00	IDR 129.00	IDR 126.00	12.48M
2026-07-09	IDR 128.00	+0.79%	IDR 126.00	IDR 132.00	IDR 122.00	37.12M
2026-07-08	IDR 127.00	-5.93%	IDR 135.00	IDR 136.00	IDR 125.00	40.35M
2026-07-07	IDR 135.00	+1.50%	IDR 135.00	IDR 136.00	IDR 131.00	51.98M
2026-07-06	IDR 133.00	+0.76%	IDR 134.00	IDR 135.00	IDR 129.00	38.54M
2026-07-03	IDR 132.00	+3.13%	IDR 128.00	IDR 140.00	IDR 128.00	84.89M
2026-07-02	IDR 128.00	-0.78%	IDR 131.00	IDR 132.00	IDR 127.00	23.36M
2026-07-01	IDR 129.00	+0.78%	IDR 129.00	IDR 132.00	IDR 124.00	38.14M
2026-06-30	IDR 128.00	-4.48%	IDR 134.00	IDR 136.00	IDR 128.00	37.26M
2026-06-29	IDR 134.00	+4.69%	IDR 128.00	IDR 142.00	IDR 128.00	134.92M
2026-06-26	IDR 128.00	-6.57%	IDR 137.00	IDR 139.00	IDR 124.00	44.79M
2026-06-25	IDR 137.00	+5.38%	IDR 130.00	IDR 139.00	IDR 128.00	66.73M
2026-06-24	IDR 130.00	-7.80%	IDR 144.00	IDR 153.00	IDR 127.00	190.06M
2026-06-23	IDR 141.00	-6.00%	IDR 153.00	IDR 156.00	IDR 137.00	195.80M
2026-06-22	IDR 150.00	+11.94%	IDR 135.00	IDR 156.00	IDR 135.00	582.97M
2026-06-19	IDR 134.00	+6.35%	IDR 128.00	IDR 148.00	IDR 128.00	385.37M
2026-06-18	IDR 126.00	-11.89%	IDR 140.00	IDR 142.00	IDR 122.00	180.77M
2026-06-17	IDR 143.00	+28.83%	IDR 114.00	IDR 149.00	IDR 113.00	648.57M
2026-06-15	IDR 111.00	-1.77%	IDR 113.00	IDR 127.00	IDR 110.00	140.71M
2026-06-12	IDR 113.00	+2.73%	IDR 110.00	IDR 120.00	IDR 106.00	110.18M
2026-06-11	IDR 110.00	+7.84%	IDR 102.00	IDR 124.00	IDR 100.00	240.86M
2026-06-10	IDR 102.00	+3.03%	IDR 104.00	IDR 106.00	IDR 96.00	25.20M
2026-06-09	IDR 99.00	+7.61%	IDR 90.00	IDR 99.00	IDR 90.00	34.57M
2026-06-08	IDR 92.00	-5.15%	IDR 96.00	IDR 101.00	IDR 85.00	33.22M
2026-06-05	IDR 97.00	-6.73%	IDR 107.00	IDR 110.00	IDR 94.00	15.57M
2026-06-04	IDR 104.00	-6.31%	IDR 111.00	IDR 111.00	IDR 95.00	25.54M
2026-06-03	IDR 111.00	-13.95%	IDR 129.00	IDR 130.00	IDR 110.00	35.40M
2026-06-02	IDR 129.00	-0.77%	IDR 130.00	IDR 137.00	IDR 127.00	37.58M
2026-05-29	IDR 130.00	+2.36%	IDR 125.00	IDR 134.00	IDR 123.00	32.22M
2026-05-28	IDR 127.00	0.00%	IDR 127.00	IDR 127.00	IDR 127.00	0
2026-05-27	IDR 127.00	0.00%	IDR 127.00	IDR 127.00	IDR 127.00	0
2026-05-26	IDR 127.00	-7.30%	IDR 139.00	IDR 139.00	IDR 126.00	37.59M