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
November 14, 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
640,000,000 (Total)
As of 8 Jul 2020
29.69% Scripless = 190,000,000.000
Local Percentage
29.68%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Nov 2019 0 276 276 276 53 1,462,800 10
15 Nov 2019 0 344 344 344 3,752 129,068,800 6
18 Nov 2019 0 430 430 430 7,103 305,429,000 33
19 Nov 2019 0 535 430 535 299,406 15,513,902,200 3,410
20 Nov 2019 0 595 498 530 507,516 28,187,054,000 9,801
21 Nov 2019 0 645 498 645 349,494 19,686,107,800 6,967
22 Nov 2019 0 695 492 545 461,242 27,771,131,100 8,114
25 Nov 2019 0 660 496 650 425,421 24,673,497,800 6,903
26 Nov 2019 0 680 515 520 523,877 30,944,342,000 10,321
27 Nov 2019 0 550 476 476 270,122 13,543,428,300 4,441
28 Nov 2019 0 505 476 486 180,958 8,821,395,700 3,219
29 Nov 2019 0 580 484 505 300,935 15,799,927,500 5,092
02 Dec 2019 0 535 482 525 297,581 15,211,871,000 6,801
03 Dec 2019 0 560 462 474 385,397 19,713,561,500 8,294
04 Dec 2019 0 494 410 436 395,523 18,024,462,400 6,658
05 Dec 2019 0 460 338 350 465,629 18,290,578,400 9,528
06 Dec 2019 0 372 346 370 154,342 5,516,500,600 3,307
09 Dec 2019 0 388 300 318 314,210 11,249,035,600 7,781
10 Dec 2019 0 326 298 300 120,450 3,779,599,000 3,560
11 Dec 2019 0 308 300 304 51,466 1,563,471,400 2,101
12 Dec 2019 0 312 300 300 47,662 1,465,946,400 1,338
16 Dec 2019 0 336 300 336 197,407 6,253,440,200 4,336
17 Dec 2019 0 350 306 316 353,033 11,631,092,000 6,493
18 Dec 2019 0 332 312 332 168,775 5,402,748,200 4,540
19 Dec 2019 0 366 308 314 158,332 5,313,585,400 2,963
20 Dec 2019 0 316 308 308 88,393 2,744,326,000 1,862
23 Dec 2019 0 310 304 306 80,050 2,454,009,600 1,412
26 Dec 2019 0 310 304 304 99,040 3,034,531,600 1,485
27 Dec 2019 0 310 302 304 177,351 5,417,120,200 2,335
30 Dec 2019 0 304 300 300 85,600 2,586,900,000 1,002
02 Jan 2020 0 300 296 298 136,888 4,068,547,200 1,748
06 Jan 2020 0 300 294 294 32,223 957,317,200 313
07 Jan 2020 0 296 288 290 16,828 490,310,000 182
08 Jan 2020 0 292 286 286 45,661 1,322,723,400 354
09 Jan 2020 0 288 286 288 12,858 367,898,800 160
10 Jan 2020 0 296 284 284 64,976 1,880,363,000 590
13 Jan 2020 0 284 280 282 7,406 208,479,800 97
14 Jan 2020 0 282 278 280 31,094 870,382,400 375
15 Jan 2020 0 282 276 278 26,477 738,554,200 316
16 Jan 2020 0 278 274 278 5,703 156,878,200 67
20 Jan 2020 0 276 272 272 3,963 108,402,400 52
22 Jan 2020 0 274 272 274 1,793 48,866,200 29
23 Jan 2020 0 276 272 274 1,652 45,045,000 42
24 Jan 2020 0 276 272 272 14,543 398,570,800 114
27 Jan 2020 0 272 268 268 10,295 277,534,400 57
29 Jan 2020 0 268 236 238 464 11,300,000 44
30 Jan 2020 0 274 214 244 2,435 58,494,400 100
31 Jan 2020 0 248 222 222 1,117 26,710,000 43
03 Feb 2020 0 238 200 222 105 2,190,400 20
05 Feb 2020 0 195 150 150 1,278 21,195,000 43
06 Feb 2020 0 165 134 146 1,680 24,320,100 58
07 Feb 2020 0 162 141 150 1,293 19,579,600 107
11 Feb 2020 0 178 134 150 7,242 105,072,600 200
12 Feb 2020 0 174 150 165 6,619 106,330,500 344
13 Feb 2020 0 173 150 156 1,592 25,745,600 116
14 Feb 2020 0 169 150 156 2,430 37,739,200 171
17 Feb 2020 0 170 150 150 2,042 31,596,000 154
18 Feb 2020 0 164 149 154 6,587 100,660,000 78
19 Feb 2020 0 161 154 158 1,899 30,106,800 112
20 Feb 2020 0 165 156 156 7,903 127,402,200 622
21 Feb 2020 0 160 155 155 990 15,487,500 67
26 Feb 2020 0 158 155 156 1,648 25,582,000 64
27 Feb 2020 0 164 154 155 21,182 338,571,100 150
28 Feb 2020 0 155 153 153 3,511 53,927,600 38
02 Mar 2020 0 157 152 155 12,054 188,174,800 216
03 Mar 2020 0 163 156 162 46,451 742,212,300 676
04 Mar 2020 0 178 159 172 167,755 2,875,992,100 1,693
05 Mar 2020 0 181 165 167 160,615 2,813,953,200 1,398
09 Mar 2020 0 162 158 158 9,193 145,938,400 57
11 Mar 2020 0 163 160 160 2,304 37,027,600 43
12 Mar 2020 0 150 150 150 1,410 21,150,000 16
13 Mar 2020 0 155 140 154 11,563 177,175,300 55
16 Mar 2020 0 145 145 145 351 5,089,500 6
19 Mar 2020 0 148 138 142 426 6,024,400 9
20 Mar 2020 0 179 142 150 3,875 61,565,600 68
26 Mar 2020 0 158 147 153 3,402 51,652,900 27
27 Mar 2020 0 179 143 155 5,361 83,340,600 43
30 Mar 2020 0 180 155 160 533 8,659,000 7
15 Apr 2020 0 173 161 166 94,877 1,597,437,000 1,453
17 Apr 2020 0 162 157 160 10,785 173,788,000 194
30 Apr 2020 0 167 165 167 4,238 70,158,500 61
04 May 2020 0 167 159 159 25 405,500 4
13 May 2020 0 151 150 150 523 7,847,700 17
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active