Stock listing
IDX:ESIP PT Sinergi Inti Plastindo Tbk Saham
Follow PT Sinergi Inti Plastindo Tbk into a list and get an email when it puts out news.
Share price · IDX:ESIP
74.00 IDR -5.00 (-6.3%)
Close on Oct 30, 2026
- Day range
- 74.00 – 79.00 IDROct 30, 2026
- Volume
- 7.81M sharesOct 30, 2026
- Market cap
- 82.14B IDRAt the close on Oct 30, 2026 · price × 1.11B shares outstanding
- 52-week range
- 54.00 – 238.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.25B IDRMedian day 12.20M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ESIP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 74.00 | -5.00 | -6.3% | 77.00 | 79.00 | 74.00 | 7,810,500 | |
| 79.00 | -5.00 | -6.0% | 98.00 | 98.00 | 79.00 | 40,000,900 | |
| 84.00 | -1.00 | -1.2% | 84.00 | 84.00 | 80.00 | 5,598,400 | |
| 85.00 | -6.00 | -6.6% | 91.00 | 93.00 | 85.00 | 11,718,800 | |
| 91.00 | -2.00 | -2.2% | 96.00 | 96.00 | 89.00 | 18,083,900 | |
| 93.00 | +6.00 | +6.9% | 89.00 | 102.00 | 85.00 | 76,264,700 | |
| 87.00 | +5.00 | +6.1% | 82.00 | 87.00 | 80.00 | 13,977,600 | |
| 82.00 | -3.00 | -3.5% | 85.00 | 89.00 | 81.00 | 8,999,300 | |
| 85.00 | +5.00 | +6.3% | 75.00 | 85.00 | 75.00 | 17,974,200 | |
| 80.00 | -5.00 | -5.9% | 80.00 | 84.00 | 80.00 | 2,464,400 | |
| 85.00 | -15.00 | -15.0% | 95.00 | 95.00 | 85.00 | 23,437,300 | |
| 100.00 | +1.00 | +1.0% | 98.00 | 109.00 | 97.00 | 80,377,300 | |
| 99.00 | -4.00 | -3.9% | 104.00 | 105.00 | 98.00 | 38,559,100 | |
| 103.00 | +10.00 | +10.8% | 93.00 | 125.00 | 86.00 | 389,400,800 | |
| 93.00 | -4.00 | -4.1% | 97.00 | 99.00 | 92.00 | 7,798,500 | |
| 97.00 | 0.00 | 0.0% | 97.00 | 100.00 | 96.00 | 4,013,600 | |
| 97.00 | -3.00 | -3.0% | 100.00 | 104.00 | 97.00 | 12,630,900 | |
| 100.00 | -2.00 | -2.0% | 105.00 | 105.00 | 99.00 | 6,430,600 | |
| 102.00 | +4.00 | +4.1% | 99.00 | 102.00 | 98.00 | 8,470,900 | |
| 98.00 | +4.00 | +4.3% | 94.00 | 102.00 | 94.00 | 16,007,600 | |
| 94.00 | -1.00 | -1.1% | 95.00 | 98.00 | 93.00 | 2,859,300 | |
| 95.00 | -2.00 | -2.1% | 98.00 | 100.00 | 92.00 | 3,676,900 | |
| 97.00 | +2.00 | +2.1% | 95.00 | 102.00 | 95.00 | 8,097,300 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 96.00 | 87.00 | 6,711,700 | |
| 95.00 | -2.00 | -2.1% | 97.00 | 97.00 | 88.00 | 13,247,700 | |
| 97.00 | -15.00 | -13.4% | 114.00 | 114.00 | 96.00 | 26,588,400 | |
| 112.00 | -2.00 | -1.8% | 113.00 | 114.00 | 111.00 | 7,004,100 | |
| 114.00 | +1.00 | +0.9% | 115.00 | 119.00 | 112.00 | 14,404,700 | |
| 113.00 | -3.00 | -2.6% | 117.00 | 118.00 | 112.00 | 12,392,100 | |
| 116.00 | +1.00 | +0.9% | 116.00 | 117.00 | 114.00 | 9,706,000 | |
| 115.00 | -5.00 | -4.2% | 121.00 | 122.00 | 115.00 | 16,617,800 | |
| 120.00 | -1.00 | -0.8% | 120.00 | 123.00 | 119.00 | 10,692,700 | |
| 121.00 | -2.00 | -1.6% | 123.00 | 124.00 | 120.00 | 8,930,400 | |
| 123.00 | 0.00 | 0.0% | 125.00 | 125.00 | 121.00 | 12,197,800 | |
| 123.00 | +1.00 | +0.8% | 124.00 | 126.00 | 120.00 | 19,457,600 | |
| 122.00 | +2.00 | +1.7% | 125.00 | 135.00 | 118.00 | 144,652,200 | |
| 120.00 | -8.00 | -6.3% | 130.00 | 133.00 | 120.00 | 52,606,300 | |
| 128.00 | -9.00 | -6.6% | 136.00 | 137.00 | 127.00 | 73,133,900 | |
| 137.00 | +18.00 | +15.1% | 120.00 | 137.00 | 118.00 | 265,650,400 | |
| 119.00 | -1.00 | -0.8% | 120.00 | 121.00 | 118.00 | 5,260,400 | |
| 120.00 | 0.00 | 0.0% | 120.00 | 121.00 | 118.00 | 7,868,100 | |
| 120.00 | -1.00 | -0.8% | 121.00 | 122.00 | 119.00 | 8,015,200 | |
| 121.00 | -1.00 | -0.8% | 122.00 | 123.00 | 119.00 | 9,410,900 | |
| 122.00 | +3.00 | +2.5% | 120.00 | 122.00 | 119.00 | 8,097,500 | |
| 119.00 | -1.00 | -0.8% | 120.00 | 122.00 | 119.00 | 6,310,100 | |
| 120.00 | -1.00 | -0.8% | 121.00 | 121.00 | 118.00 | 8,973,800 | |
| 121.00 | +4.00 | +3.4% | 115.00 | 122.00 | 110.00 | 10,661,000 | |
| 117.00 | -7.00 | -5.6% | 124.00 | 125.00 | 117.00 | 16,024,400 | |
| 124.00 | 0.00 | 0.0% | 124.00 | 124.00 | 124.00 | 0 | |
| 124.00 | -2.00 | -1.6% | 126.00 | 127.00 | 120.00 | 8,965,000 | |
| 126.00 | -1.00 | -0.8% | 127.00 | 128.00 | 126.00 | 7,176,700 | |
| 127.00 | +1.00 | +0.8% | 127.00 | 128.00 | 125.00 | 13,512,700 | |
| 126.00 | +2.00 | +1.6% | 124.00 | 127.00 | 124.00 | 10,075,000 | |
| 124.00 | +1.00 | +0.8% | 123.00 | 126.00 | 123.00 | 8,271,400 | |
| 123.00 | 0.00 | 0.0% | 123.00 | 123.00 | 123.00 | 0 | |
| 123.00 | +1.00 | +0.8% | 123.00 | 124.00 | 119.00 | 9,528,900 | |
| 122.00 | -3.00 | -2.4% | 125.00 | 126.00 | 121.00 | 12,993,900 | |
| 125.00 | 0.00 | 0.0% | 127.00 | 128.00 | 124.00 | 11,204,500 | |
| 125.00 | -3.00 | -2.3% | 128.00 | 129.00 | 123.00 | 16,936,800 | |
| 128.00 | 0.00 | 0.0% | 130.00 | 131.00 | 128.00 | 14,893,800 | |
| 128.00 | -2.00 | -1.5% | 130.00 | 131.00 | 128.00 | 17,827,700 | |
| 130.00 | -1.00 | -0.8% | 132.00 | 133.00 | 129.00 | 19,975,700 | |
| 131.00 | +1.00 | +0.8% | 131.00 | 135.00 | 130.00 | 30,943,400 | |
| 130.00 | 0.00 | 0.0% | 131.00 | 132.00 | 128.00 | 17,209,500 | |
| 130.00 | 0.00 | 0.0% | 130.00 | 139.00 | 127.00 | 88,320,900 | |
| 130.00 | +4.00 | +3.2% | 127.00 | 131.00 | 126.00 | 24,698,000 | |
| 126.00 | +3.00 | +2.4% | 126.00 | 127.00 | 123.00 | 15,991,400 |
- Ticker
- IDX:ESIP
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 100.00 (-2.0%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Sep 29, 2026
Closed 97.00 (+2.1%) on Sep 30, 2026
Advertisement Submission
Jul 28, 2026
Closed 123.00 (-6.1%) on Jul 29, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Jul 2, 2026
Closed 132.00 (+3.1%) on Jul 3, 2026
Public Expose Report Disclosure - Annual
Jul 2, 2026
Closed 132.00 (+3.1%) on Jul 3, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jul 2, 2026
Closed 132.00 (+3.1%) on Jul 3, 2026
Public Expose Material Submission - Annual
Jun 25, 2026
Closed 128.00 (-6.6%) on Jun 26, 2026
General Announcement Public Expose - Annual
Jun 15, 2026
Closed 111.00 (0.0%) on Jun 16, 2026
Invitation of Annual General Meeting of Shareholders
Jun 8, 2026
Closed 99.00 (+7.6%) on Jun 9, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 22, 2026
Closed 137.00 (+1.5%) on May 25, 2026
PT Sinergi Inti Plastindo Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sinergi Inti Plastindo Tbk.