Quote

15 : 15

ESIP

Sinergi Inti Plastindo Tbk.

102 0 0%

Vol. 354,073 , Value(T) 3,704,614

Open 102 High 111 Limit High 137
Prev 102 Low 96 Limit Low 95

Summary

Summary
Last 102 Open 102
Change 0 High 111
% Change 0% Low 96
Freq 4,156 Avg 104.63
Volume 354,073 Offer 102
Value(T) 3,704,614 Bid 101
Limit High 137 Year High 302
Limit Low 95 Year Low 96
Listed 6,400,000 Listing Date 2019-11-14
MKT Cap(M) 65,280
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
106 1,780
105 2,902
104 6,332
103 1,586
102 3,516
6,252 101
7,960 100
2,420 99
4,782 98
3,968 97
47,340 SUM 40,508

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:13 102 0 0% 100 YB D D DH
15:08:18 102 0 0% 5 KK D D DH
15:07:51 102 0 0% 5 KK D D DH
15:05:02 102 0 0% 5 YP D D DH
15:05:02 102 0 0% 10 YP D D DH
15:05:00 102 0 0% 200 ZR D D DH
15:05:00 102 0 0% 1 PD D D DH
15:05:00 102 0 0% 20 PD D D DH
15:05:00 102 0 0% 20 PD D D DH
15:05:00 102 0 0% 50 DX D D DH
15:05:00 102 0 0% 89 OD D D DH
15:00:00 102 0 0% 111 OD D D IN
15:00:00 102 0 0% 50 YP D D IN
15:00:00 102 0 0% 292 AN D D IN
15:00:00 102 0 0% 161 AN D D IN
15:00:00 102 0 0% 147 AN D D IN
15:00:00 102 0 0% 304 RG D D IN
15:00:00 102 0 0% 377 RG D D IN
15:00:00 102 0 0% 319 RG D D IN
15:00:00 102 0 0% 105 RO D D IN
15:00:00 102 0 0% 96 SH D D IN
15:00:00 102 0 0% 15 RO D D IN
15:00:00 102 0 0% 23 RO D D IN
15:00:00 102 0 0% 36 RO D D KK
15:00:00 102 0 0% 21 RO D D KK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-10-27 102 0 0% 102 111 96 354,073
2020-10-26 102 down7 6.42% 107 107 102 111,875
2020-10-23 109 down8 6.83% 117 117 109 355,226
2020-10-22 117 down8 6.4% 127 130 117 652,078
2020-10-21 125 up8 6.83% 115 125 109 413,289
2020-10-20 117 down8 6.4% 118 123 117 378,149
2020-10-19 125 down9 6.71% 135 141 125 373,096
2020-10-16 134 down10 6.94% 134 151 134 570,254
2020-10-15 144 down10 6.49% 144 144 144 19,904
2020-10-14 154 down11 6.66% 154 154 154 80,451
2020-10-13 165 down12 6.77% 178 178 165 24,796
2020-10-12 177 up18 11.32% 160 177 153 567,786
2020-10-09 159 up5 3.24% 144 162 144 585,437
2020-10-08 154 down11 6.66% 154 155 154 155,681
2020-10-07 165 down12 6.77% 165 165 165 66,916
2020-10-06 177 down13 6.84% 183 183 177 7,560
2020-10-05 190 down14 6.86% 206 208 190 43,798
2020-10-02 204 up26 14.6% 180 204 176 596,737
2020-10-01 178 up35 24.47% 143 178 136 326,201
2020-09-30 143 up3 2.14% 141 145 141 2,307
2020-09-29 140 0 0% 140 146 136 2,269
2020-09-28 140 down5 3.44% 145 149 136 21,131
2020-09-25 145 down7 4.6% 152 161 142 88,464
2020-09-24 152 down8 5% 160 160 149 117,441
2020-09-23 160 down11 6.43% 171 186 160 348,156
2020-09-22 171 down8 4.46% 177 177 171 2,472
2020-09-21 179 down1 0.55% 180 181 179 3,697
2020-09-18 180 up2 1.12% 179 182 178 58,150
2020-09-17 178 down4 2.19% 184 190 178 45,792
2020-09-16 182 down3 1.62% 185 192 182 71,805



SNS Station