Efek Terdaftar

SINERGI INTI PLASTINDO Tbk, PT

Security name
SINERGI INTI PLASTINDO Tbk
Issuer
SINERGI INTI PLASTINDO Tbk, PT
ISIN Code
ID1000152101
Short Code
ESIP
Type
Saham Biasa
Listing Date
14 November 2019
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
190,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PLASTICS & PACKAGING
Number of Securities
640,347,707 (Total)
As of 21 Jan 2022
44.66% Scripless = 285,947,707.000
Local Percentage
44.63%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 89 83 85 12,140 103,430,600 195
27 Jan 2021 0 85 80 80 27,113 218,454,700 328
28 Jan 2021 0 80 75 75 33,573 254,334,100 277
29 Jan 2021 0 75 70 70 26,801 188,764,200 247
01 Feb 2021 0 71 66 70 24,547 166,319,800 276
02 Feb 2021 0 73 68 72 56,914 407,088,900 258
03 Feb 2021 0 76 72 72 92,701 684,626,600 641
04 Feb 2021 0 73 68 70 16,918 118,502,300 234
05 Feb 2021 0 72 69 71 10,535 74,084,000 167
08 Feb 2021 0 72 67 70 77,877 533,902,100 376
09 Feb 2021 0 72 69 70 29,247 205,154,800 225
10 Feb 2021 0 71 69 70 12,916 89,373,900 92
11 Feb 2021 0 76 69 75 96,510 704,281,700 1,010
15 Feb 2021 0 82 75 77 82,172 642,503,500 707
16 Feb 2021 0 79 76 76 16,458 126,554,400 248
17 Feb 2021 0 77 73 74 10,217 76,198,900 184
18 Feb 2021 0 76 74 74 6,189 46,053,300 95
19 Feb 2021 0 77 73 75 25,263 188,239,100 797
22 Feb 2021 0 75 73 73 10,524 77,296,100 166
23 Feb 2021 0 75 72 74 8,659 63,193,100 130
24 Feb 2021 0 74 72 74 10,083 73,375,300 117
25 Feb 2021 0 85 72 80 221,077 1,761,575,300 4,308
26 Feb 2021 0 83 75 77 57,310 438,462,100 466
01 Mar 2021 0 78 72 75 33,693 251,011,500 275
02 Mar 2021 0 81 74 75 36,527 281,994,400 1,669
03 Mar 2021 0 79 75 75 12,946 97,894,200 226
04 Mar 2021 0 77 74 75 5,912 44,388,900 119
05 Mar 2021 0 81 74 78 133,861 1,047,130,300 1,271
08 Mar 2021 0 105 79 105 2,169,947 21,206,776,800 10,598
09 Mar 2021 0 113 98 98 377,434 3,953,499,000 2,235
10 Mar 2021 0 92 92 92 4,314 39,688,800 112
12 Mar 2021 0 86 86 86 22,584 194,222,400 258
15 Mar 2021 0 106 80 93 825,912 7,793,344,500 6,133
16 Mar 2021 0 94 87 91 90,350 813,001,300 2,825
17 Mar 2021 0 97 87 91 148,581 1,360,459,700 4,245
18 Mar 2021 0 97 89 90 180,692 1,680,174,100 6,348
19 Mar 2021 0 93 84 84 184,263 1,578,177,200 1,193
22 Mar 2021 0 89 81 83 38,293 316,269,100 1,977
23 Mar 2021 0 86 80 83 35,964 298,198,100 467
24 Mar 2021 0 83 78 81 75,955 601,162,900 420
25 Mar 2021 0 96 78 79 503,502 4,259,603,100 2,802
26 Mar 2021 0 84 78 78 116,905 931,659,400 3,749
29 Mar 2021 0 79 73 75 105,155 793,695,900 669
30 Mar 2021 0 81 73 77 93,041 719,772,000 2,860
31 Mar 2021 0 78 73 75 27,638 208,436,400 362
01 Apr 2021 0 78 73 76 23,813 178,793,100 273
05 Apr 2021 0 76 71 74 66,868 489,139,900 450
06 Apr 2021 0 82 69 75 139,943 1,040,192,700 785
07 Apr 2021 0 82 75 76 212,041 1,662,220,500 1,955
08 Apr 2021 0 80 74 76 112,706 865,529,800 1,994
09 Apr 2021 0 78 75 76 26,604 202,958,100 256
12 Apr 2021 0 79 75 76 28,486 218,039,800 243
13 Apr 2021 0 77 74 75 22,484 167,965,600 221
14 Apr 2021 0 76 74 75 17,105 128,284,500 191
15 Apr 2021 0 76 75 76 7,840 58,847,000 115
16 Apr 2021 0 76 72 73 95,078 696,376,900 454
19 Apr 2021 0 74 72 73 18,523 135,418,000 208
20 Apr 2021 0 74 72 73 18,753 136,228,700 692
21 Apr 2021 0 81 68 79 396,880 3,081,139,800 3,528
22 Apr 2021 0 81 74 75 178,962 1,372,263,600 1,674
23 Apr 2021 0 77 70 75 35,774 268,501,700 333
26 Apr 2021 0 76 74 74 27,187 203,005,300 257
27 Apr 2021 0 75 73 73 19,952 146,125,400 224
28 Apr 2021 0 77 72 73 47,357 347,989,600 390
29 Apr 2021 0 74 72 74 9,788 71,630,200 121
30 Apr 2021 0 74 73 74 10,039 73,888,300 135
04 May 2021 0 74 72 73 9,071 65,947,100 111
05 May 2021 0 73 72 72 6,764 48,889,100 110
06 May 2021 0 77 72 74 120,326 898,813,800 4,459
07 May 2021 0 76 73 73 41,247 306,293,800 288
10 May 2021 0 74 72 72 17,583 127,003,300 332
11 May 2021 0 74 70 72 34,213 246,130,600 348
17 May 2021 0 73 71 71 19,549 140,185,600 214
18 May 2021 0 72 70 71 15,644 110,633,600 170
19 May 2021 0 73 67 71 16,228 116,012,200 145
20 May 2021 0 72 69 72 12,782 90,050,400 151
24 May 2021 0 73 69 71 12,118 85,161,100 139
25 May 2021 0 72 69 70 14,283 100,298,300 143
27 May 2021 0 71 70 71 14,156 99,959,900 137
28 May 2021 0 73 67 71 25,854 184,938,000 159
31 May 2021 0 73 69 71 15,942 114,004,200 146
02 Jun 2021 0 72 67 72 6,963 49,681,400 86
03 Jun 2021 0 73 67 71 12,432 89,267,000 134
04 Jun 2021 0 73 67 72 17,386 126,328,500 134
07 Jun 2021 0 78 72 77 148,981 1,135,898,200 2,528
08 Jun 2021 0 90 77 78 726,978 5,936,937,500 6,902
09 Jun 2021 0 80 74 74 82,388 624,801,400 722
10 Jun 2021 0 77 73 74 17,365 129,457,800 364
11 Jun 2021 0 76 73 74 8,641 63,970,100 200
14 Jun 2021 0 75 72 72 29,773 218,278,800 2,786
15 Jun 2021 0 74 71 72 9,952 71,827,600 194
16 Jun 2021 0 76 71 72 26,428 192,573,700 246
17 Jun 2021 0 74 71 72 5,605 40,206,000 129
18 Jun 2021 0 74 70 72 51,773 371,467,700 356
21 Jun 2021 0 73 67 71 30,795 219,437,500 293
22 Jun 2021 0 73 69 71 37,647 266,375,000 418
23 Jun 2021 0 76 69 74 53,948 395,981,700 4,727
24 Jun 2021 0 76 69 73 14,603 105,576,200 169
25 Jun 2021 0 74 70 72 60,360 439,994,900 538
28 Jun 2021 0 75 71 73 64,842 475,202,300 3,345
29 Jun 2021 0 74 71 73 74,895 538,540,800 438
30 Jun 2021 0 74 72 73 52,699 383,263,100 337
01 Jul 2021 0 75 68 73 144,180 1,052,587,000 650
02 Jul 2021 0 74 68 72 58,047 408,924,900 333
05 Jul 2021 0 73 67 72 86,453 622,702,100 685
06 Jul 2021 0 73 68 71 50,504 363,492,800 449
07 Jul 2021 0 72 70 71 16,037 113,664,500 167
08 Jul 2021 0 72 67 72 11,710 83,303,200 126
09 Jul 2021 0 73 67 71 6,303 44,812,400 98
12 Jul 2021 0 71 70 71 7,679 53,924,700 191
13 Jul 2021 0 71 69 70 7,931 55,447,000 145
14 Jul 2021 0 70 66 67 18,383 124,882,800 193
15 Jul 2021 0 70 67 69 11,970 82,413,400 177
16 Jul 2021 0 70 68 69 9,206 62,996,400 198
19 Jul 2021 0 70 69 69 3,740 25,919,600 125
21 Jul 2021 0 70 68 69 4,418 30,648,500 67
22 Jul 2021 0 70 68 69 8,050 55,780,900 98
23 Jul 2021 0 70 68 70 4,736 32,802,000 69
26 Jul 2021 0 70 68 70 8,885 61,490,500 184
27 Jul 2021 0 70 68 68 17,322 118,824,200 168
28 Jul 2021 0 70 68 70 17,911 123,730,300 160
29 Jul 2021 0 71 68 70 8,465 58,611,700 81
30 Jul 2021 0 70 69 70 3,777 26,094,400 65
02 Aug 2021 0 71 69 69 7,676 53,241,900 79
03 Aug 2021 0 70 67 68 15,539 106,056,400 103
04 Aug 2021 0 69 67 68 15,683 105,802,000 150
05 Aug 2021 0 69 67 68 14,498 98,143,100 160
06 Aug 2021 0 69 67 68 3,228 22,007,300 95
09 Aug 2021 0 69 67 68 9,791 66,345,000 138
10 Aug 2021 0 69 64 64 74,516 479,544,200 489
12 Aug 2021 0 66 62 64 9,740 63,020,000 254
13 Aug 2021 0 66 64 65 8,025 52,004,600 104
16 Aug 2021 0 65 61 63 9,897 62,551,000 170
18 Aug 2021 0 64 62 63 3,038 19,062,600 74
19 Aug 2021 0 63 59 61 9,846 59,920,400 157
20 Aug 2021 0 62 59 60 5,144 31,149,300 96
23 Aug 2021 0 76 57 69 279,281 1,947,293,300 2,996
24 Aug 2021 0 75 65 66 209,768 1,415,916,400 1,841
25 Aug 2021 0 67 63 64 26,595 171,470,200 284
26 Aug 2021 0 70 62 67 104,295 704,127,100 1,027
27 Aug 2021 0 70 64 65 69,003 460,238,300 622
30 Aug 2021 0 66 61 64 21,731 139,472,400 216
31 Aug 2021 0 67 63 66 24,567 159,988,200 262
01 Sep 2021 0 69 65 68 55,805 377,393,000 523
02 Sep 2021 0 69 66 66 15,528 103,999,300 217
03 Sep 2021 0 79 66 67 495,381 3,548,860,800 3,366
06 Sep 2021 0 70 65 68 123,231 827,520,200 741
07 Sep 2021 0 69 66 67 55,386 371,445,100 403
08 Sep 2021 0 76 66 68 563,013 3,989,733,500 2,823
09 Sep 2021 0 72 67 68 171,489 1,190,835,000 1,452
10 Sep 2021 0 69 65 66 99,175 657,570,000 653
13 Sep 2021 0 68 65 66 50,802 332,700,900 335
14 Sep 2021 0 71 65 68 179,506 1,215,378,200 900
15 Sep 2021 0 72 67 69 140,984 978,570,400 929
16 Sep 2021 0 76 69 74 464,961 3,392,417,600 2,645
17 Sep 2021 0 84 72 73 540,877 4,242,993,800 3,803
20 Sep 2021 0 76 73 75 63,244 471,694,000 673
21 Sep 2021 0 96 75 89 2,602,786 23,083,009,200 21,299
22 Sep 2021 0 101 85 86 1,597,036 14,949,124,000 10,371
23 Sep 2021 0 97 86 89 686,026 6,322,140,000 5,025
24 Sep 2021 0 93 83 83 195,663 1,701,884,800 1,787
27 Sep 2021 0 89 79 83 126,450 1,052,644,100 1,427
28 Sep 2021 0 84 78 80 92,867 747,945,000 797
29 Sep 2021 0 88 78 79 167,768 1,390,228,700 1,372
30 Sep 2021 0 80 74 75 146,745 1,116,994,800 1,324
01 Oct 2021 0 76 70 74 83,538 620,635,900 705
04 Oct 2021 0 78 72 73 51,726 379,639,600 434
05 Oct 2021 0 76 71 71 163,864 1,195,961,200 903
06 Oct 2021 0 74 71 72 60,749 440,276,300 458
07 Oct 2021 0 74 71 72 26,664 192,372,900 304
08 Oct 2021 0 73 71 72 41,199 295,201,900 332
11 Oct 2021 0 87 71 78 692,039 5,466,940,800 3,930
12 Oct 2021 0 80 73 80 186,013 1,420,977,100 1,467
13 Oct 2021 0 81 76 78 81,587 634,520,000 859
14 Oct 2021 0 79 73 76 62,754 477,551,300 565
15 Oct 2021 0 78 75 75 37,321 284,173,600 258
18 Oct 2021 0 87 75 85 334,490 2,776,784,500 1,958
19 Oct 2021 0 109 83 87 1,962,095 18,083,855,400 8,048
21 Oct 2021 0 90 85 87 223,254 1,948,080,200 1,564
22 Oct 2021 0 89 81 81 209,094 1,750,514,200 1,389
25 Oct 2021 0 82 78 79 98,710 782,046,100 717
26 Oct 2021 0 84 79 83 178,419 1,460,802,400 1,181
27 Oct 2021 0 94 81 91 1,216,482 10,867,141,400 7,059
28 Oct 2021 0 94 85 94 671,628 6,062,710,200 3,628
29 Oct 2021 0 106 95 96 867,298 8,703,562,100 7,008
01 Nov 2021 0 98 92 94 118,143 1,105,861,500 1,267
02 Nov 2021 0 95 88 93 53,116 494,042,600 718
03 Nov 2021 0 103 91 97 567,779 5,506,909,000 3,877
04 Nov 2021 0 99 93 94 178,822 1,705,281,200 1,571
05 Nov 2021 0 95 90 91 100,875 928,775,400 1,221
08 Nov 2021 0 95 91 92 94,638 873,041,000 1,200
09 Nov 2021 0 96 90 91 135,641 1,264,968,900 1,254
10 Nov 2021 0 97 90 93 237,546 2,241,655,900 2,155
11 Nov 2021 0 96 92 92 135,221 1,264,827,100 1,081
12 Nov 2021 0 95 91 94 113,234 1,053,937,700 1,018
15 Nov 2021 0 95 92 94 64,939 606,396,100 750
16 Nov 2021 0 100 95 99 241,694 2,353,482,100 1,418
17 Nov 2021 0 102 96 100 133,606 1,323,124,500 1,030
18 Nov 2021 0 101 93 98 54,366 530,362,400 502
19 Nov 2021 0 98 95 97 25,756 248,214,000 369
22 Nov 2021 0 98 94 95 56,836 544,430,000 889
23 Nov 2021 0 96 93 96 33,325 315,788,800 387
24 Nov 2021 0 98 91 91 37,811 355,656,600 387
25 Nov 2021 0 94 88 90 68,915 624,073,400 509
26 Nov 2021 0 91 86 89 71,831 641,646,700 1,145
29 Nov 2021 0 91 83 88 59,253 518,630,800 564
30 Nov 2021 0 91 82 89 98,584 878,494,800 1,031
01 Dec 2021 0 90 84 88 25,600 222,923,800 131
02 Dec 2021 0 89 83 88 47,165 409,428,100 673
03 Dec 2021 0 89 86 89 36,624 318,002,200 408
06 Dec 2021 0 98 83 91 307,884 2,922,972,200 3,957
07 Dec 2021 0 96 88 94 86,165 792,607,500 763
08 Dec 2021 0 107 93 107 485,249 4,945,258,700 3,703
09 Dec 2021 0 118 106 116 480,169 5,496,315,000 5,010
10 Dec 2021 0 119 112 116 115,092 1,311,596,100 988
13 Dec 2021 0 117 108 108 64,903 711,787,900 688
14 Dec 2021 0 115 101 115 183,367 1,990,030,600 1,607
15 Dec 2021 0 117 110 110 70,734 805,206,100 746
16 Dec 2021 0 120 105 120 262,458 3,022,135,100 2,944
17 Dec 2021 0 160 120 153 2,711,714 39,417,147,800 21,447
20 Dec 2021 0 155 143 143 141,204 2,064,247,900 1,308
21 Dec 2021 0 149 133 133 597,490 8,240,906,500 4,168
22 Dec 2021 0 141 126 132 400,295 5,353,346,800 3,553
23 Dec 2021 0 148 128 139 636,307 8,914,387,200 6,424
24 Dec 2021 0 141 130 130 158,663 2,122,761,300 1,608
27 Dec 2021 0 135 122 134 212,699 2,762,871,700 2,235
28 Dec 2021 0 138 127 127 198,617 2,628,315,100 1,939
29 Dec 2021 0 130 122 123 105,597 1,319,215,100 1,305
30 Dec 2021 0 126 120 124 70,900 875,649,300 832
03 Jan 2022 0 134 120 130 245,429 3,160,394,800 2,795
04 Jan 2022 0 141 125 129 618,595 8,308,273,900 5,448
05 Jan 2022 0 135 125 131 195,311 2,533,017,300 2,047
06 Jan 2022 0 133 127 127 179,018 2,337,217,200 2,091
07 Jan 2022 0 137 122 127 692,304 9,102,169,900 6,025
10 Jan 2022 0 138 123 130 795,994 10,509,989,000 11,042
11 Jan 2022 0 134 126 126 133,953 1,726,693,600 1,664
12 Jan 2022 0 131 126 131 128,091 1,647,654,900 1,367
13 Jan 2022 0 132 128 128 106,483 1,375,669,500 993
14 Jan 2022 0 130 126 127 47,657 606,494,600 614
17 Jan 2022 0 137 126 130 491,945 6,545,782,400 5,047
18 Jan 2022 0 158 129 146 1,504,058 21,774,883,600 12,758
19 Jan 2022 0 188 147 162 3,342,124 56,429,866,500 35,003
20 Jan 2022 0 172 156 162 891,616 14,590,233,700 8,548
21 Jan 2022 0 165 155 155 226,705 3,594,861,800 2,638

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Dec 2021 13 Jan 2022 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Cash Dividend (1 ESIP : .9309 IDR) 31 Aug 2020 02 Sep 2020 23 Sep 2020 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active