09 : 09

ESIP

Sinergi Inti Plastindo Tbk.

102 1 0.97%

Vol. 22,742 , Value(T) 232,480

Open 103 High 105 Limit High 139
Prev 103 Low 101 Limit Low 96

Summary

Summary
Last 102 Open 103
Change down1 High 105
% Change 0.97% Low 101
Freq 211 Avg 102.22
Volume 22,742 Offer 103
Value(T) 232,480 Bid 102
Limit High 139 Year High 195
Limit Low 96 Year Low 85
Listed 11,099,360 Listing Date 2019-11-14
MKT Cap(M) 113,213
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
107 41,812
106 11,799
105 12,821
104 5,112
103 3,421
1,707 102
31,214 101
34,141 100
32,280 99
39,679 98
189,878 SUM 170,235

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
09:10:08 102 down1 0.97% 15 -- - - --
09:10:01 102 down1 0.97% 11 -- - - --
09:09:47 102 down1 0.97% 108 -- - - --
09:09:47 102 down1 0.97% 92 -- - - --
09:09:47 102 down1 0.97% 8 -- - - --
09:09:47 102 down1 0.97% 151 -- - - --
09:09:47 102 down1 0.97% 41 -- - - --
09:09:39 102 down1 0.97% 2 -- - - --
09:09:19 102 down1 0.97% 57 -- - - --
09:09:19 102 down1 0.97% 43 -- - - --
09:09:12 102 down1 0.97% 119 -- - - --
09:09:03 102 down1 0.97% 126 -- - - --
09:09:03 102 down1 0.97% 74 -- - - --
09:08:55 102 down1 0.97% 31 -- - - --
09:08:55 102 down1 0.97% 10 -- - - --
09:08:55 102 down1 0.97% 109 -- - - --
09:08:48 103 0 0% 137 -- - - --
09:08:48 103 0 0% 32 -- - - --
09:08:48 103 0 0% 15 -- - - --
09:08:48 103 0 0% 12 -- - - --
09:08:42 102 down1 0.97% 25 -- - - --
09:08:40 102 down1 0.97% 250 -- - - --
09:08:26 102 down1 0.97% 41 -- - - --
09:08:19 102 down1 0.97% 75 -- - - --
09:08:19 102 down1 0.97% 225 -- - - --

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2022-06-27 102 down1 0.97% 103 105 101 22,742
2022-06-24 103 down2 1.9% 105 105 98 1,476,060
2022-06-23 105 up14 15.38% 91 107 91 4,682,485
2022-06-22 91 down3 3.19% 96 97 91 428,763
2022-06-21 94 up4 4.44% 91 97 90 720,992
2022-06-20 90 up2 2.27% 88 94 87 428,080
2022-06-17 88 down5 5.37% 93 94 88 366,903
2022-06-16 93 up8 9.41% 86 96 85 985,377
2022-06-15 85 down5 5.55% 91 92 85 175,844
2022-06-14 90 down5 5.26% 95 102 89 916,113
2022-06-13 95 down7 6.86% 101 101 95 278,848
2022-06-10 102 down2 1.92% 105 106 101 139,467
2022-06-09 104 down1 0.95% 105 109 104 213,547
2022-06-08 105 down1 0.94% 106 106 104 95,448
2022-06-07 106 0 0% 105 109 103 225,987
2022-06-06 106 down3 2.75% 108 112 106 142,669
2022-06-03 109 up1 0.92% 110 114 108 377,299
2022-06-02 108 up3 2.85% 107 110 105 177,328
2022-05-31 105 down2 1.86% 111 113 105 383,860
2022-05-30 107 up3 2.88% 104 111 103 364,958
2022-05-27 104 down1 0.95% 106 107 103 129,142
2022-05-25 105 down2 1.86% 108 108 105 90,571
2022-05-24 107 up2 1.9% 107 110 105 220,109
2022-05-23 105 down3 2.77% 108 109 105 117,776
2022-05-20 108 up3 2.85% 106 112 105 453,638
2022-05-19 105 0 0% 104 111 103 298,058
2022-05-18 105 down2 1.86% 108 110 105 116,649
2022-05-17 107 up2 1.9% 108 110 103 228,453
2022-05-13 105 down4 3.66% 110 114 103 684,697
2022-05-12 109 up7 6.86% 102 120 102 2,293,272



SNS Station