Informasi Saham ESIP PT Sinergi Inti Plastindo Tbk Consumer Cyclical Packaging & Containers

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
ESIP	PT Sinergi Inti Plastindo Tbk (ESIP.JK)	2024-02-19	40,002	Enterprise Value	1	25,528,938,481	0	0	0	0	0	0
ESIP	PT Sinergi Inti Plastindo Tbk (ESIP.JK)	2024-02-19	40,001	Market Cap	2	25,528,938,481	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-15	At close: 04:12PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 55.00	22	55	1,782,400	89,601	24,419,000,000	7	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-12	At close: 04:12PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 55.00	22	55	1,782,400	88,555	26,573,000,000	7	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-11	At close: 04:12PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 55.00	22	55	1,782,400	88,787	26,573,000,000	7	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-10	At close: 04:12PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 55.00	22	55	1,782,400	89,008	26,573,000,000	7	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-05	At close: 04:12PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 55.00	22	55	1,782,400	57,146	26,573,000,000	7	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-04	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 55.00	24	55	1,222,700	36,615	28,989,000,000	8	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-03	At close: 04:14PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 55.00	26	55	277,600	31,958	31,405,000,000	9	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-02	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 55.00	28	55	349,900	26,018	33,820,000,000	9	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-01	At close: 04:00PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 55.00	31	55	111,100	24,103	37,444,000,000	10	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-29	At close: 02:55PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 55.00	34	55	27,700	23,694	41,068,000,000	11	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-28	At close: 02:55PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 55.00	34	55	27,700	23,411	37,738,000,000	11	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-27	At close: 04:00PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 55.00	37	55	180,300	19,745	41,068,000,000	12	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-26	At close: 04:04PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 55.00	41	55	41,100	19,922	45,508,000,000	14	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-25	At close: 04:00PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 55.00	45	55	4,900	20,265	49,947,000,000	15	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-22	At close: 09:19AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	20,621	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-21	At close: 09:19AM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	20,624	0	0	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-14	As of 09:00AM WIB. Market open.	50	0	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	21,175	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-13	At close: 09:00AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 55.00	50	55	7,000	21,052	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-11	At close: 02:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 55.00	50	55	1,200	20,533	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-08	At close: 02:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 55.00	50	55	2,200	20,518	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-05	At close: 01:47PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 55.00	50	55	3,400	21,661	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-04	At close: 03:43PM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	22,171	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-01	At close: 03:43PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	1,900	22,166	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-02-28	At close: 03:25PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 55.00	50	55	5,500	23,658	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-02-27	At close: 09:00AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 56.00	50	56	400	23,678	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-02-26	At close: 09:13AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 56.00	50	56	300	23,776	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk	2024-02-23	At close: 01:30PM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 56.00	50	56	0	23,856	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk (ESIP.JK)	2024-02-22	At close: 01:30PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 56.00	50	56	6,900	23,743	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020
ESIP	PT Sinergi Inti Plastindo Tbk (ESIP.JK)	2024-02-21	At close: 03:43PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 56.00	50	56	17,100	23,680	55,497,000,000	17	3	N/A	N/A (N/A)	Sep 01, 2020

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-15	24,420,000,000	24,420,000,000	0	0	55	22	44	49	89	749	1,110,000,000	0	402,970,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	3	1	1	62,080,000,000	56	14	2,830,000,000	877,520,000	3	0	3,570,000,000	3	1,440,000,000	2	11	87	3,540,000,000	1,780,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-12	24,420,000,000	24,420,000,000	0	0	55	22	46	49	89	444	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-11	24,420,000,000	24,420,000,000	0	0	55	22	46	49	89	444	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-10	24,420,000,000	24,420,000,000	0	0	55	22	46	49	89	444	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-05	28,860,000,000	28,860,000,000	0	0	55	0	48	50	37	99	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-04	31,080,000,000	31,080,000,000	0	0	55	0	48	50	32	72	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-03	31,080,000,000	31,080,000,000	0	0	55	0	49	50	26	37	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-02	34,410,000,000	34,410,000,000	0	0	55	0	49	50	24	27	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-04-01	37,740,000,000	37,740,000,000	0	0	55	0	49	50	24	27	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-29	37,740,000,000	37,740,000,000	0	0	55	34	49	50	23	25	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-28	41,070,000,000	41,070,000,000	0	0	55	0	50	50	20	3	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-27	55,500,000,000	55,500,000,000	0	0	55	0	50	50	20	3	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-26	55,500,000,000	55,500,000,000	0	0	55	0	50	50	20	3	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-25	55,500,000,000	55,500,000,000	0	0	55	50	50	50	20	3	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-22	55,500,000,000	55,500,000,000	0	0	55	0	50	50	21	3	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-21	55,500,000,000	55,500,000,000	0	0	55	50	50	50	21	3	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-14	55,500,000,000	55,500,000,000	0	0	55	0	50	50	21	2	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-13	55,500,000,000	55,500,000,000	0	0	55	0	50	50	21	2	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-11	55,500,000,000	55,500,000,000	0	0	55	50	50	50	20	2	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-08	55,500,000,000	55,500,000,000	0	0	55	50	50	50	21	2	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-05	55,500,000,000	55,500,000,000	0	0	55	0	50	50	22	10	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-04	55,500,000,000	55,500,000,000	0	0	55	50	50	50	22	10	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-03-01	55,500,000,000	55,500,000,000	0	0	55	0	50	50	24	13	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-02-28	55,500,000,000	55,500,000,000	0	0	55	0	50	50	24	13	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-02-27	55,500,000,000	55,500,000,000	0	0	56	0	50	50	24	13	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk	2024-02-26	55,500,000,000	55,500,000,000	-7	28	56	0	50	50	24	13	1,110,000,000	1,110,000,000	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk (ESIP.JK)	2024-02-23	55,500,000,000	55,500,000,000	0	0	56	0	50	50	24	13	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk (ESIP.JK)	2024-02-22	55,500,000,000	55,500,000,000	0	0	56	50	50	50	24	13	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000
ESIP	PT Sinergi Inti Plastindo Tbk (ESIP.JK)	2024-02-21	55,500,000,000	55,500,000,000	0	0	56	50	50	50	24	14	1,110,000,000	0	402,260,000	64	N/A	Sep 01, 2020	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	2	0	0	59,940,000,000	59	-4	1,570,000,000	-344,790,000	3	606	1,910,000,000	2	487,010,000	1	28	86	8,790,000,000	1,840,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	23	23	23	23
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	23	23	23	23
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	23	23	23	23	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	23	23	23	23	0
2024-05-08	14:55:00	23	23	23	23	50,200
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	23	23	23	23	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	23	23	23	23	0
2024-05-08	14:45:00	23	23	23	23	50,200
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	23	23	23	23	0
2024-05-08	10:45:00	23	23	23	23	100
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	23	23	23	23	0
2024-05-08	09:45:00	23	23	23	23	0
2024-05-08	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	23	23	23	23	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	23	23	23	23	0
2024-05-08	14:30:00	23	23	23	23	50,200
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	23	23	23	23	0
2024-05-08	10:30:00	23	23	23	23	100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	23	23	23	23	0
2024-05-08	09:30:00	23	23	23	23	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	25	25	25	25	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	25	25	25	25	0
2024-05-07	14:30:00	25	25	25	25	10,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	23	23	23	23	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	23	23	23	23	0
2024-05-08	14:00:00	23	23	23	23	50,200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	23	23	23	23	0
2024-05-08	10:00:00	23	23	23	23	100
2024-05-08	09:55:01	23	23	23	23	0
2024-05-08	09:00:00	23	23	23	23	0
2024-05-07	16:00:00	25	25	25	25	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	25	25	25	25	0
2024-05-07	14:00:00	25	25	25	25	10,000
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:55:01	25	25	25	25	0
2024-05-07	10:00:00	25	25	25	25	1,100
2024-05-07	09:55:01	25	25	25	25	0
2024-05-07	09:00:00	25	25	25	25	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	25	25	25	25	0
2024-05-06	14:00:00	25	25	25	25	344,400
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	25	25	25	25	0
2024-05-06	11:00:00	25	25	25	25	105,900
2024-05-06	10:55:01	25	25	25	25	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	23	23	23	23	0
2024-05-08	15:00:00	23	23	23	23	20,000
2024-05-08	14:55:01	23	23	23	23	0
2024-05-08	13:30:00	23	23	23	23	50,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:55:01	23	23	23	23	0
2024-05-08	10:30:00	23	23	23	23	100
2024-05-08	09:55:01	23	23	23	23	0
2024-05-08	09:00:00	23	23	23	23	0
2024-05-07	16:00:03	25	25	25	25	0
2024-05-07	16:00:00	25	25	25	25	0
2024-05-07	15:00:00	25	25	25	25	600
2024-05-07	14:55:01	25	25	25	25	0
2024-05-07	13:30:00	25	25	25	25	10,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:55:01	25	25	25	25	0
2024-05-07	10:30:00	25	25	25	25	1,100
2024-05-07	09:55:01	25	25	25	25	0
2024-05-07	09:00:00	25	25	25	25	0
2024-05-06	16:01:00	25	25	25	25	0
2024-05-06	15:00:00	25	25	25	25	75,800
2024-05-06	14:55:01	25	25	25	25	0
2024-05-06	13:30:00	25	25	25	25	344,400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	25	25	25	25	0
2024-05-06	10:55:01	25	25	25	25	0
2024-05-06	10:30:00	25	25	25	25	141,200
2024-05-06	09:55:01	25	25	25	25	0
2024-05-06	09:00:00	25	25	25	25	321,100
2024-05-03	16:00:03	25	25	25	25	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	23	23	23	23	75,200
2024-05-07	09:00:00	25	25	25	25	12,200
2024-05-06	09:00:00	25	25	25	25	1,069,500
2024-05-03	09:00:00	24	25	24	25	187,000
2024-05-02	09:00:00	24	24	24	24	646,600
2024-04-30	09:00:00	22	22	22	22	477,900
2024-04-29	09:00:00	20	20	20	20	223,100
2024-04-26	09:00:00	19	19	19	19	39,400
2024-04-25	09:00:00	18	18	18	18	381,100
2024-04-24	09:00:00	18	18	18	18	348,100
2024-04-23	09:00:00	18	18	18	18	1,138,000
2024-04-22	09:00:00	18	18	17	17	1,330,700
2024-04-19	09:00:00	19	19	18	18	1,670,600
2024-04-18	09:00:00	19	21	19	19	916,400
2024-04-17	09:00:00	20	21	20	21	4,192,200
2024-04-16	09:00:00	20	20	20	20	5,343,300
2024-04-05	09:00:00	22	22	22	22	1,782,400
2024-04-04	09:00:00	24	24	24	24	1,222,700
2024-04-03	09:00:00	26	26	26	26	277,600
2024-04-02	09:00:00	28	28	28	28	349,900
2024-04-01	09:00:00	31	31	31	31	111,100
2024-03-28	09:00:00	34	34	34	34	27,700
2024-03-27	09:00:00	37	37	37	37	180,300
2024-03-26	09:00:00	41	41	41	41	41,100
2024-03-25	09:00:00	45	45	45	45	4,900
2024-03-22	09:00:00	50	50	50	50	0
2024-03-21	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	0
2024-03-18	09:00:00	50	50	50	50	1,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	25	25	25	25	12,200
2024-05-06	09:00:00	25	25	25	25	1,069,500
2024-05-03	09:00:00	24	25	24	25	187,000
2024-05-02	09:00:00	24	24	24	24	646,600
2024-04-30	09:00:00	22	22	22	22	477,900
2024-04-29	09:00:00	20	20	20	20	223,100
2024-04-26	09:00:00	19	19	19	19	39,400
2024-04-25	09:00:00	18	18	18	18	381,100
2024-04-24	09:00:00	18	18	18	18	348,100
2024-04-23	09:00:00	18	18	18	18	1,138,000
2024-04-22	09:00:00	18	18	17	17	1,330,700
2024-04-19	09:00:00	19	19	18	18	1,670,600
2024-04-18	09:00:00	19	21	19	19	916,400
2024-04-17	09:00:00	20	21	20	21	4,192,200
2024-04-16	09:00:00	20	20	20	20	5,343,300
2024-04-05	09:00:00	22	22	22	22	1,782,400
2024-04-04	09:00:00	24	24	24	24	1,222,700
2024-04-03	09:00:00	26	26	26	26	277,600
2024-04-02	09:00:00	28	28	28	28	349,900
2024-04-01	09:00:00	31	31	31	31	111,100
2024-03-28	09:00:00	34	34	34	34	27,700
2024-03-27	09:00:00	37	37	37	37	180,300
2024-03-26	09:00:00	41	41	41	41	41,100
2024-03-25	09:00:00	45	45	45	45	4,900
2024-03-22	09:00:00	50	50	50	50	0
2024-03-21	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	0
2024-03-18	09:00:00	50	50	50	50	1,900
2024-03-15	09:00:00	50	50	50	50	18,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	25	25	23	23	1,156,900
2024-04-28	00:00:00	20	25	20	25	1,534,600
2024-04-21	00:00:00	18	19	17	19	3,237,300
2024-04-14	00:00:00	20	21	18	18	12,122,500
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	3,743,700
2024-03-24	00:00:00	45	45	34	34	254,000
2024-03-17	00:00:00	50	50	50	50	1,900
2024-03-10	00:00:00	50	50	50	50	25,100
2024-03-03	00:00:00	50	50	50	50	5,700
2024-02-25	00:00:00	50	50	50	50	16,100
2024-02-18	00:00:00	50	50	50	50	83,400
2024-02-11	00:00:00	50	50	50	50	45,200
2024-02-04	00:00:00	50	50	50	50	12,000
2024-01-28	00:00:00	50	50	50	50	35,600
2024-01-21	00:00:00	50	50	50	50	152,200
2024-01-14	00:00:00	50	50	50	50	407,100
2024-01-07	00:00:00	50	50	50	50	314,900
2023-12-31	00:00:00	50	50	50	50	44,800
2023-12-24	00:00:00	50	50	50	50	31,400
2023-12-17	00:00:00	50	50	50	50	41,400
2023-12-10	00:00:00	50	50	50	50	22,000
2023-12-03	00:00:00	50	50	50	50	103,600
2023-11-26	00:00:00	50	50	50	50	133,000
2023-11-19	00:00:00	50	50	50	50	32,400
2023-11-12	00:00:00	50	50	50	50	244,000
2023-11-05	00:00:00	50	50	50	50	72,900
2023-10-29	00:00:00	50	51	50	50	520,200
2023-10-22	00:00:00	50	51	50	50	3,617,300
2023-10-15	00:00:00	50	51	50	50	1,327,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	24	25	23	23	1,990,500
2024-03-31	00:00:00	31	31	17	22	19,804,500
2024-02-29	00:00:00	50	50	34	34	288,600
2024-01-31	00:00:00	50	50	50	50	168,000
2023-12-31	00:00:00	50	50	50	50	941,400
2023-11-30	00:00:00	50	50	50	50	248,500
2023-10-31	00:00:00	50	50	50	50	500,800
2023-09-30	00:00:00	50	51	50	50	7,238,800
2023-08-31	00:00:00	51	53	50	50	21,333,200
2023-07-31	00:00:00	51	55	50	50	18,032,700
2023-06-30	00:00:00	50	55	50	51	25,145,000
2023-05-31	00:00:00	50	52	50	50	12,193,200
2023-04-30	00:00:00	50	51	50	50	8,068,200
2023-03-31	00:00:00	51	52	50	50	2,511,500
2023-02-28	00:00:00	50	51	50	50	925,500
2023-01-31	00:00:00	54	56	53	53	4,692,200
2022-12-31	00:00:00	58	60	50	54	67,549,400
2022-11-30	00:00:00	64	66	55	58	63,583,300
2022-10-31	00:00:00	71	74	60	64	207,457,200
2022-09-30	00:00:00	72	76	59	70	167,278,100
2022-08-31	00:00:00	75	82	70	72	263,227,900
2022-07-31	00:00:00	87	88	75	75	242,692,400
2022-06-30	00:00:00	93	99	79	86	1,425,089,800
2022-05-31	00:00:00	105	114	85	92	1,579,149,000
2022-04-30	00:00:00	111	120	100	105	683,407,200
2022-03-31	00:00:00	118	145	104	111	1,811,575,100
2022-02-28	00:00:00	121	147	93	116	2,124,975,877
2022-01-31	00:00:00	120	161	106	120	1,728,622,361
2021-12-31	00:00:00	100	156	99	120	1,441,974,597
2021-11-30	00:00:00	75	132	69	103	893,641,607

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	24	25	23	23	1,990,500
2024-03-31	00:00:00	31	31	17	20	19,326,600
2024-02-29	00:00:00	50	50	34	34	288,600
2024-01-31	00:00:00	50	50	17	22	20,261,100
2023-12-31	00:00:00	50	50	34	34	1,398,000
2023-11-30	00:00:00	50	50	50	50	1,357,900
2023-10-31	00:00:00	50	50	50	50	1,690,700
2023-09-30	00:00:00	50	51	50	50	7,988,100
2023-08-31	00:00:00	51	53	50	50	29,072,800
2023-07-31	00:00:00	51	55	50	50	46,604,700
2023-06-30	00:00:00	50	55	50	50	64,510,900
2023-05-31	00:00:00	50	55	50	50	55,370,900
2023-04-30	00:00:00	50	55	50	51	45,406,400
2023-03-31	00:00:00	50	52	50	50	27,676,300
2023-02-28	00:00:00	50	52	50	50	24,202,600
2023-01-31	00:00:00	54	56	50	50	66,800,900
2022-10-31	00:00:00	71	74	50	54	338,589,900
2022-07-31	00:00:00	87	88	59	70	673,198,400
2022-04-30	00:00:00	111	120	79	86	3,687,646,000
2022-01-31	00:00:00	120	161	93	111	5,665,173,338
2021-10-31	00:00:00	81	156	68	120	2,659,540,889
2021-07-31	00:00:00	58	90	47	79	2,029,775,947
2021-04-30	00:00:00	60	75	55	58	294,985,324
2021-01-31	00:00:00	65	94	56	61	814,017,841

Dividends Amount

Date	Time	Amount
2020-09-01	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2020	1	1	1.52 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters