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
640,001,405 (Total)
As of 11 May 2021
29.69% Scripless = 190,001,405.000
Local Percentage
29.67%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 160 140 159 20,515 318,032,000 196
20 May 2020 0 158 158 158 44 695,200 5
26 May 2020 0 166 157 165 35,210 576,035,200 429
08 Jun 2020 0 172 162 172 27,629 463,374,500 427
10 Jun 2020 0 170 167 167 477 7,971,900 13
15 Jun 2020 0 162 157 162 47 754,200 9
19 Jun 2020 0 165 161 161 188 3,027,200 12
22 Jun 2020 0 170 158 166 23,555 390,834,600 569
24 Jun 2020 0 174 169 172 23,819 409,831,900 793
26 Jun 2020 0 177 167 172 65,192 1,136,706,000 2,061
29 Jun 2020 0 169 163 165 3,289 54,138,600 78
30 Jun 2020 0 169 162 162 2,808 45,854,700 51
01 Jul 2020 0 165 160 160 117 1,880,300 10
02 Jul 2020 0 177 160 174 84,483 1,459,395,100 2,170
03 Jul 2020 0 187 170 187 177,260 3,231,021,400 4,077
06 Jul 2020 0 188 179 180 66,787 1,234,766,400 1,253
07 Jul 2020 0 182 174 174 6,830 119,970,300 85
08 Jul 2020 0 198 170 195 264,327 5,007,285,600 4,505
09 Jul 2020 0 212 192 210 180,847 3,669,307,300 2,773
10 Jul 2020 0 210 198 199 16,754 336,172,000 218
14 Jul 2020 0 198 193 198 8,371 163,436,500 84
15 Jul 2020 0 200 198 198 1,410 27,931,300 27
16 Jul 2020 0 216 192 195 170,791 3,529,719,100 2,634
17 Jul 2020 0 214 194 212 138,234 2,827,767,700 2,955
20 Jul 2020 0 226 206 206 155,768 3,386,322,400 2,199
21 Jul 2020 0 204 198 199 6,236 123,894,000 97
22 Jul 2020 0 202 196 202 3,488 69,787,500 59
23 Jul 2020 0 202 198 198 3,324 66,158,300 56
24 Jul 2020 0 199 195 199 2,729 54,168,400 20
27 Jul 2020 0 216 197 202 132,053 2,751,841,400 1,295
28 Jul 2020 0 202 196 200 6,064 120,061,100 72
29 Jul 2020 0 214 198 214 131,525 2,765,316,500 1,526
30 Jul 2020 0 234 212 234 208,157 4,711,948,600 1,881
03 Aug 2020 0 236 222 230 95,554 2,197,393,600 1,119
04 Aug 2020 0 248 230 244 142,237 3,433,733,400 1,731
05 Aug 2020 0 260 232 232 279,780 6,928,467,600 4,307
06 Aug 2020 0 244 228 234 104,907 2,489,835,200 1,464
07 Aug 2020 0 244 232 236 166,121 3,968,538,000 2,382
10 Aug 2020 0 242 224 224 92,464 2,174,154,400 1,694
11 Aug 2020 0 264 218 218 235,227 5,615,305,600 3,025
12 Aug 2020 0 228 214 222 80,329 1,783,592,200 1,271
13 Aug 2020 0 222 214 214 18,709 404,849,200 288
14 Aug 2020 0 230 210 212 200,962 4,421,664,600 2,529
18 Aug 2020 0 238 204 214 291,648 6,454,354,400 5,130
19 Aug 2020 0 220 212 212 53,840 1,160,006,600 1,120
24 Aug 2020 0 216 208 208 67,274 1,426,671,600 1,403
25 Aug 2020 0 214 206 206 34,009 712,949,800 420
26 Aug 2020 0 212 200 202 66,171 1,372,254,600 1,189
27 Aug 2020 0 204 200 202 12,596 255,331,600 184
28 Aug 2020 0 206 200 204 24,731 502,087,800 297
31 Aug 2020 0 204 199 199 17,479 350,673,000 205
02 Sep 2020 0 208 199 204 46,829 957,623,500 537
03 Sep 2020 0 206 199 200 17,166 346,535,200 248
04 Sep 2020 0 200 191 193 61,048 1,198,629,600 833
07 Sep 2020 0 202 188 190 122,011 2,389,399,000 1,714
08 Sep 2020 0 191 188 188 7,020 133,114,600 123
09 Sep 2020 0 194 179 180 95,539 1,791,101,200 1,267
10 Sep 2020 0 180 168 168 19,061 333,947,900 159
11 Sep 2020 0 184 157 183 30,325 536,469,700 505
14 Sep 2020 0 192 182 188 71,002 1,337,237,800 760
15 Sep 2020 0 188 185 185 14,868 276,909,800 177
16 Sep 2020 0 192 182 182 71,805 1,344,708,700 1,068
17 Sep 2020 0 190 178 178 45,792 840,695,600 575
18 Sep 2020 0 182 178 180 58,150 1,046,660,800 993
21 Sep 2020 0 181 179 179 3,697 66,328,900 82
22 Sep 2020 0 177 171 171 2,472 42,595,500 75
23 Sep 2020 0 186 160 160 348,156 6,019,155,000 3,883
24 Sep 2020 0 160 149 152 117,441 1,787,755,300 1,868
25 Sep 2020 0 161 142 145 88,464 1,346,852,300 863
28 Sep 2020 0 149 136 140 21,131 306,068,500 296
29 Sep 2020 0 146 136 140 2,269 32,011,300 121
30 Sep 2020 0 145 141 143 2,307 32,974,500 85
01 Oct 2020 0 178 136 178 326,201 5,386,450,200 3,008
02 Oct 2020 0 204 176 204 596,737 11,376,833,200 6,603
05 Oct 2020 0 208 190 190 43,798 866,420,300 565
06 Oct 2020 0 183 177 177 7,560 133,863,400 152
07 Oct 2020 0 165 165 165 66,916 1,104,114,000 646
09 Oct 2020 0 162 144 159 585,437 9,131,502,000 6,122
12 Oct 2020 0 177 153 177 567,786 9,408,217,800 7,403
13 Oct 2020 0 178 165 165 24,796 424,049,200 302
14 Oct 2020 0 154 154 154 80,451 1,238,945,400 774
15 Oct 2020 0 144 144 144 19,904 286,617,600 181
16 Oct 2020 0 151 134 134 570,254 7,807,964,900 5,355
19 Oct 2020 0 141 125 125 373,096 4,892,747,400 3,025
20 Oct 2020 0 123 117 117 378,149 4,458,272,400 4,584
21 Oct 2020 0 125 109 125 413,289 4,834,594,200 5,047
22 Oct 2020 0 130 117 117 652,078 7,800,954,900 6,680
23 Oct 2020 0 117 109 109 355,226 3,890,907,500 3,422
26 Oct 2020 0 107 102 102 111,875 1,146,164,600 1,130
27 Oct 2020 0 111 96 102 354,073 3,704,613,600 4,156
02 Nov 2020 0 109 95 98 240,152 2,470,988,700 2,719
03 Nov 2020 0 105 92 98 263,436 2,632,357,900 2,605
04 Nov 2020 0 104 94 95 708,713 6,936,064,300 6,537
05 Nov 2020 0 97 91 94 268,160 2,529,761,100 1,960
06 Nov 2020 0 95 91 94 205,982 1,914,805,100 1,546
09 Nov 2020 0 96 88 88 519,515 4,694,036,100 3,011
10 Nov 2020 0 89 84 88 112,653 978,268,600 823
11 Nov 2020 0 88 82 82 291,431 2,421,984,100 1,621
12 Nov 2020 0 82 77 78 159,548 1,250,810,300 940
13 Nov 2020 0 83 78 81 127,613 1,029,590,100 1,115
16 Nov 2020 0 86 81 84 128,661 1,076,807,200 1,651
17 Nov 2020 0 85 79 83 47,813 393,291,400 647
18 Nov 2020 0 84 81 83 27,956 230,924,000 346
19 Nov 2020 0 86 81 85 44,214 371,747,400 431
20 Nov 2020 0 87 83 84 70,404 597,830,900 653
23 Nov 2020 0 85 83 84 35,369 295,895,300 393
24 Nov 2020 0 86 83 84 59,747 504,683,700 471
25 Nov 2020 0 86 83 84 49,844 419,068,600 413
26 Nov 2020 0 85 81 85 44,117 367,524,800 335
27 Nov 2020 0 89 84 89 121,573 1,062,555,500 1,112
30 Nov 2020 0 91 84 85 83,435 734,063,600 673
01 Dec 2020 0 87 82 85 42,277 355,869,300 328
02 Dec 2020 0 87 83 83 33,213 278,291,100 228
03 Dec 2020 0 86 83 84 38,581 325,313,100 256
04 Dec 2020 0 86 84 85 39,940 339,243,400 235
07 Dec 2020 0 96 83 96 424,897 3,903,230,600 2,464
08 Dec 2020 0 100 93 94 192,203 1,842,421,800 1,288
10 Dec 2020 0 95 90 94 78,379 731,143,800 588
11 Dec 2020 0 105 94 96 316,649 3,127,327,000 2,096
14 Dec 2020 0 98 94 95 47,526 452,569,300 1,023
15 Dec 2020 0 97 91 92 44,432 412,413,000 391
16 Dec 2020 0 99 90 96 296,893 2,800,159,000 1,043
17 Dec 2020 0 113 95 105 752,177 7,870,441,000 3,786
18 Dec 2020 0 110 100 103 317,832 3,318,093,500 1,664
21 Dec 2020 0 113 103 111 222,494 2,419,440,600 1,298
22 Dec 2020 0 130 111 119 722,999 8,741,469,100 4,564
23 Dec 2020 0 123 116 119 344,296 4,123,062,100 1,986
28 Dec 2020 0 123 116 118 208,416 2,483,799,400 996
29 Dec 2020 0 119 110 110 128,515 1,445,294,400 982
30 Dec 2020 0 110 103 103 69,456 716,596,300 534
04 Jan 2021 0 109 96 104 134,108 1,364,460,500 726
05 Jan 2021 0 106 99 100 50,297 511,344,100 439
06 Jan 2021 0 109 100 109 133,904 1,410,881,000 625
07 Jan 2021 0 114 107 109 161,495 1,776,343,800 1,144
08 Jan 2021 0 110 103 103 93,641 986,120,100 612
11 Jan 2021 0 107 101 104 47,067 489,050,500 347
12 Jan 2021 0 105 101 102 39,912 407,735,600 334
13 Jan 2021 0 107 99 103 77,062 798,568,600 907
14 Jan 2021 0 103 99 99 56,599 566,504,000 332
15 Jan 2021 0 99 93 93 96,584 920,306,300 650
18 Jan 2021 0 103 90 101 130,014 1,278,733,500 821
19 Jan 2021 0 103 95 95 35,803 350,776,900 484
20 Jan 2021 0 99 91 95 16,463 157,212,300 243
21 Jan 2021 0 96 93 94 13,585 127,229,200 214
22 Jan 2021 0 95 88 91 24,693 224,898,100 255
25 Jan 2021 0 91 85 88 17,143 150,232,000 209
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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