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
- 14 November 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
- 1,109,953,847 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024072424 Jul 2024 |
0 |
24 |
23 |
24 |
10,544 |
25,244,800 |
40 |
| 2024072626 Jul 2024 |
0 |
24 |
24 |
24 |
1,541 |
3,698,400 |
21 |
| 2024072929 Jul 2024 |
0 |
24 |
24 |
24 |
3,026 |
7,262,400 |
17 |
| 2024073030 Jul 2024 |
0 |
26 |
25 |
26 |
10,881 |
27,205,800 |
28 |
| 2024073131 Jul 2024 |
0 |
27 |
25 |
27 |
1,607 |
4,146,300 |
24 |
| 2024080101 Aug 2024 |
0 |
27 |
26 |
26 |
1,634 |
4,248,600 |
24 |
| 2024080909 Aug 2024 |
0 |
25 |
25 |
25 |
1,127 |
2,817,500 |
10 |
| 2024081212 Aug 2024 |
25 |
25 |
24 |
24 |
1,171 |
2,818,100 |
15 |
| 2024081313 Aug 2024 |
24 |
24 |
24 |
24 |
95 |
228,000 |
11 |
| 2024081414 Aug 2024 |
24 |
24 |
24 |
24 |
17 |
40,800 |
6 |
| 2024081515 Aug 2024 |
24 |
24 |
24 |
24 |
132 |
316,800 |
4 |
| 2024081616 Aug 2024 |
23 |
24 |
23 |
24 |
1,351 |
3,201,500 |
20 |
| 2024081919 Aug 2024 |
24 |
24 |
24 |
24 |
300 |
720,000 |
6 |
| 2024082020 Aug 2024 |
24 |
25 |
24 |
25 |
3,898 |
9,596,800 |
25 |
| 2024082121 Aug 2024 |
25 |
26 |
25 |
26 |
1,816 |
4,646,100 |
26 |
| 2024082222 Aug 2024 |
26 |
27 |
25 |
27 |
3,543 |
9,257,800 |
30 |
| 2024082626 Aug 2024 |
30 |
31 |
30 |
31 |
1,341 |
4,085,300 |
27 |
| 2024082727 Aug 2024 |
32 |
33 |
32 |
33 |
1,455 |
4,724,200 |
19 |
| 2024082828 Aug 2024 |
34 |
35 |
34 |
35 |
2,708 |
9,461,100 |
29 |
| 2024082929 Aug 2024 |
36 |
38 |
36 |
38 |
4,912 |
18,047,200 |
43 |
| 2024092626 Sep 2024 |
28 |
31 |
28 |
31 |
4,286 |
13,236,800 |
24 |
| 2024092727 Sep 2024 |
31 |
32 |
31 |
32 |
7,334 |
23,065,400 |
20 |
| 2024093030 Sep 2024 |
32 |
32 |
31 |
31 |
552 |
1,764,500 |
9 |
| 2024100101 Oct 2024 |
31 |
31 |
31 |
31 |
2,831 |
8,776,100 |
12 |
| 2024100202 Oct 2024 |
31 |
31 |
31 |
31 |
3,158 |
9,789,800 |
13 |
| 2024100303 Oct 2024 |
31 |
31 |
30 |
30 |
1,482 |
4,558,700 |
14 |
| 2024100404 Oct 2024 |
30 |
30 |
30 |
30 |
1,700 |
5,100,000 |
12 |
| 2024100707 Oct 2024 |
30 |
30 |
30 |
30 |
168 |
504,000 |
7 |
| 2024100808 Oct 2024 |
29 |
29 |
29 |
29 |
5,128 |
14,871,200 |
10 |
| 2024100909 Oct 2024 |
28 |
28 |
28 |
28 |
5,834 |
16,335,200 |
24 |
| 2024101010 Oct 2024 |
28 |
28 |
28 |
28 |
1,306 |
3,656,800 |
14 |
| 2024101111 Oct 2024 |
28 |
28 |
28 |
28 |
73 |
204,400 |
4 |
| 2024101414 Oct 2024 |
28 |
30 |
28 |
29 |
31 |
90,700 |
10 |
| 2024101515 Oct 2024 |
30 |
31 |
30 |
31 |
2,915 |
8,834,400 |
16 |
| 2024101616 Oct 2024 |
31 |
31 |
31 |
31 |
179 |
554,900 |
7 |
| 2024101717 Oct 2024 |
31 |
32 |
31 |
31 |
3,368 |
10,600,800 |
17 |
| 2024101818 Oct 2024 |
31 |
31 |
31 |
31 |
533 |
1,652,300 |
8 |
| 2024102121 Oct 2024 |
31 |
31 |
31 |
31 |
95 |
294,500 |
9 |
| 2024102222 Oct 2024 |
31 |
31 |
30 |
30 |
217 |
656,400 |
12 |
| 2024102323 Oct 2024 |
30 |
30 |
30 |
30 |
487 |
1,461,000 |
10 |
| 2024102424 Oct 2024 |
30 |
30 |
30 |
30 |
182 |
546,000 |
7 |
| 2024102525 Oct 2024 |
30 |
30 |
30 |
30 |
112 |
336,000 |
5 |
| 2024102828 Oct 2024 |
30 |
30 |
29 |
29 |
8,115 |
23,535,000 |
15 |
| 2024102929 Oct 2024 |
28 |
28 |
27 |
27 |
818 |
2,288,800 |
30 |
| 2024103030 Oct 2024 |
27 |
27 |
27 |
27 |
1,366 |
3,688,200 |
17 |
| 2024103131 Oct 2024 |
27 |
29 |
27 |
29 |
215 |
620,900 |
14 |
| 2024110101 Nov 2024 |
29 |
29 |
29 |
29 |
1 |
2,900 |
1 |
| 2024110404 Nov 2024 |
29 |
29 |
27 |
27 |
952 |
2,571,000 |
19 |
| 2024110505 Nov 2024 |
27 |
27 |
26 |
26 |
306 |
816,200 |
20 |
| 2024110606 Nov 2024 |
26 |
26 |
26 |
26 |
561 |
1,458,600 |
12 |
| 2024110707 Nov 2024 |
26 |
26 |
26 |
26 |
14 |
36,400 |
4 |
| 2024110808 Nov 2024 |
26 |
26 |
26 |
26 |
2,126 |
5,527,600 |
7 |
| 2024111111 Nov 2024 |
26 |
26 |
25 |
25 |
625 |
1,568,200 |
27 |
| 2024111212 Nov 2024 |
25 |
25 |
25 |
25 |
339 |
847,500 |
15 |
| 2024111313 Nov 2024 |
25 |
25 |
25 |
25 |
305 |
762,500 |
18 |
| 2024111414 Nov 2024 |
24 |
24 |
24 |
24 |
1,001 |
2,402,400 |
27 |
| 2024111515 Nov 2024 |
24 |
24 |
24 |
24 |
2,607 |
6,256,800 |
13 |
| 2024111818 Nov 2024 |
24 |
24 |
23 |
23 |
305 |
731,900 |
10 |
| 2024111919 Nov 2024 |
22 |
22 |
22 |
22 |
2,754 |
6,058,800 |
44 |
| 2024112020 Nov 2024 |
22 |
22 |
22 |
22 |
137 |
301,400 |
11 |
| 2024112121 Nov 2024 |
22 |
22 |
22 |
22 |
109 |
239,800 |
9 |
| 2024112222 Nov 2024 |
22 |
22 |
22 |
22 |
158 |
347,600 |
14 |
| 2024112525 Nov 2024 |
22 |
22 |
22 |
22 |
740 |
1,628,000 |
15 |
| 2024112626 Nov 2024 |
22 |
22 |
22 |
22 |
1,967 |
4,327,400 |
15 |
| 2024112828 Nov 2024 |
22 |
22 |
22 |
22 |
652 |
1,434,400 |
16 |
| 2024112929 Nov 2024 |
22 |
22 |
22 |
22 |
682 |
1,500,400 |
14 |
| 2024120202 Dec 2024 |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2024120303 Dec 2024 |
22 |
22 |
22 |
22 |
341 |
750,200 |
7 |
| 2024120404 Dec 2024 |
22 |
22 |
22 |
22 |
3,249 |
7,147,800 |
18 |
| 2024120505 Dec 2024 |
22 |
22 |
21 |
21 |
2,035 |
4,281,200 |
25 |
| 2024120606 Dec 2024 |
22 |
22 |
22 |
22 |
110 |
242,000 |
6 |
| 2024120909 Dec 2024 |
22 |
23 |
22 |
23 |
1,232 |
2,725,100 |
17 |
| 2024121010 Dec 2024 |
23 |
23 |
23 |
23 |
859 |
1,975,700 |
18 |
| 2024121111 Dec 2024 |
23 |
23 |
23 |
23 |
304 |
699,200 |
7 |
| 2024121212 Dec 2024 |
23 |
25 |
23 |
25 |
2,990 |
7,177,900 |
32 |
| 2024121313 Dec 2024 |
27 |
27 |
27 |
27 |
1,130 |
3,051,000 |
23 |
| 2024121616 Dec 2024 |
29 |
29 |
28 |
28 |
6,045 |
17,500,900 |
37 |
| 2024121717 Dec 2024 |
27 |
27 |
26 |
26 |
610 |
1,590,200 |
14 |
| 2024121818 Dec 2024 |
26 |
26 |
25 |
26 |
160 |
406,300 |
13 |
| 2024121919 Dec 2024 |
24 |
24 |
24 |
24 |
243 |
583,200 |
7 |
| 2024122020 Dec 2024 |
22 |
22 |
22 |
22 |
2,105 |
4,631,000 |
21 |
| 2024122323 Dec 2024 |
22 |
22 |
22 |
22 |
2,649 |
5,827,800 |
27 |
| 2024122424 Dec 2024 |
21 |
22 |
21 |
22 |
1,063 |
2,232,900 |
14 |
| 2024122727 Dec 2024 |
22 |
22 |
22 |
22 |
1,105 |
2,431,000 |
17 |
| 2024123030 Dec 2024 |
22 |
22 |
22 |
22 |
7,212 |
15,866,400 |
25 |
| 2025010202 Jan 2025 |
22 |
22 |
22 |
22 |
495 |
1,089,000 |
26 |
| 2025010303 Jan 2025 |
23 |
23 |
23 |
23 |
2,031 |
4,671,300 |
26 |
| 2025010606 Jan 2025 |
24 |
24 |
24 |
24 |
4,334 |
10,401,600 |
30 |
| 2025010707 Jan 2025 |
24 |
24 |
24 |
24 |
3,715 |
8,916,000 |
24 |
| 2025010808 Jan 2025 |
25 |
25 |
24 |
24 |
8,661 |
21,554,200 |
34 |
| 2025010909 Jan 2025 |
25 |
26 |
25 |
25 |
2,702 |
6,755,100 |
31 |
| 2025011010 Jan 2025 |
26 |
26 |
26 |
26 |
10,677 |
27,760,200 |
25 |
| 2025011313 Jan 2025 |
27 |
27 |
27 |
27 |
2,830 |
7,641,000 |
33 |
| 2025011414 Jan 2025 |
27 |
27 |
27 |
27 |
1,819 |
4,911,300 |
25 |
| 2025011515 Jan 2025 |
27 |
27 |
27 |
27 |
1,392 |
3,758,400 |
27 |
| 2025011616 Jan 2025 |
27 |
27 |
27 |
27 |
3,210 |
8,667,000 |
18 |
| 2025011717 Jan 2025 |
25 |
25 |
25 |
25 |
1,051 |
2,627,500 |
21 |
| 2025012020 Jan 2025 |
24 |
24 |
24 |
24 |
3,147 |
7,552,800 |
19 |
| 2025012121 Jan 2025 |
23 |
23 |
23 |
23 |
3,058 |
7,033,400 |
35 |
| 2025012222 Jan 2025 |
23 |
24 |
23 |
24 |
1,773 |
4,199,000 |
28 |
| 2025012323 Jan 2025 |
24 |
24 |
24 |
24 |
1,165 |
2,796,000 |
13 |
| 2025012424 Jan 2025 |
24 |
24 |
24 |
24 |
87 |
208,800 |
4 |
| 2025013030 Jan 2025 |
24 |
24 |
23 |
24 |
2,101 |
4,902,500 |
21 |
| 2025013131 Jan 2025 |
24 |
25 |
24 |
25 |
784 |
1,881,700 |
18 |
| 2025020303 Feb 2025 |
25 |
25 |
24 |
25 |
3,101 |
7,654,700 |
26 |
| 2025020404 Feb 2025 |
25 |
26 |
25 |
26 |
531 |
1,339,900 |
15 |
| 2025020505 Feb 2025 |
26 |
26 |
25 |
26 |
91 |
233,500 |
11 |
| 2025020606 Feb 2025 |
25 |
26 |
25 |
25 |
755 |
1,891,500 |
16 |
| 2025020707 Feb 2025 |
24 |
27 |
23 |
27 |
3,268 |
8,028,600 |
34 |
| 2025021010 Feb 2025 |
25 |
25 |
25 |
25 |
14,780 |
36,950,000 |
19 |
| 2025021111 Feb 2025 |
24 |
25 |
24 |
25 |
1,720 |
4,290,500 |
17 |
| 2025021212 Feb 2025 |
25 |
25 |
25 |
25 |
5,913 |
14,782,500 |
11 |
| 2025021313 Feb 2025 |
25 |
25 |
23 |
25 |
7,121 |
16,787,300 |
22 |
| 2025021414 Feb 2025 |
25 |
25 |
25 |
25 |
7,879 |
19,697,500 |
24 |
| 2025021717 Feb 2025 |
25 |
25 |
25 |
25 |
7,513 |
18,782,500 |
16 |
| 2025021818 Feb 2025 |
25 |
25 |
25 |
25 |
859 |
2,147,500 |
17 |
| 2025021919 Feb 2025 |
25 |
25 |
25 |
25 |
142 |
355,000 |
10 |
| 2025022020 Feb 2025 |
25 |
25 |
25 |
25 |
331 |
827,500 |
7 |
| 2025022121 Feb 2025 |
23 |
25 |
23 |
25 |
706 |
1,641,300 |
15 |
| 2025022424 Feb 2025 |
25 |
25 |
25 |
25 |
710 |
1,775,000 |
16 |
| 2025022525 Feb 2025 |
25 |
25 |
25 |
25 |
733 |
1,832,500 |
6 |
| 2025022626 Feb 2025 |
25 |
25 |
24 |
24 |
63 |
156,500 |
9 |
| 2025022727 Feb 2025 |
24 |
24 |
24 |
24 |
290 |
696,000 |
19 |
| 2025022828 Feb 2025 |
24 |
24 |
23 |
23 |
276 |
640,800 |
11 |
| 2025030303 Mar 2025 |
25 |
25 |
24 |
24 |
333 |
813,600 |
19 |
| 2025030404 Mar 2025 |
24 |
24 |
24 |
24 |
2,069 |
4,965,600 |
9 |
| 2025030505 Mar 2025 |
24 |
24 |
23 |
23 |
2,343 |
5,598,100 |
9 |
| 2025030606 Mar 2025 |
23 |
23 |
23 |
23 |
298 |
685,400 |
14 |
| 2025030707 Mar 2025 |
23 |
24 |
23 |
24 |
1,032 |
2,475,700 |
18 |
| 2025031010 Mar 2025 |
25 |
25 |
25 |
25 |
717 |
1,792,500 |
17 |
| 2025031111 Mar 2025 |
25 |
25 |
25 |
25 |
86 |
215,000 |
9 |
| 2025031212 Mar 2025 |
25 |
25 |
25 |
25 |
103 |
257,500 |
6 |
| 2025031313 Mar 2025 |
25 |
25 |
25 |
25 |
15 |
37,500 |
2 |
| 2025031414 Mar 2025 |
25 |
25 |
25 |
25 |
400 |
1,000,000 |
5 |
| 2025031717 Mar 2025 |
25 |
25 |
24 |
24 |
120 |
299,900 |
7 |
| 2025031818 Mar 2025 |
24 |
24 |
24 |
24 |
446 |
1,070,400 |
10 |
| 2025031919 Mar 2025 |
24 |
24 |
24 |
24 |
3 |
7,200 |
3 |
| 2025032020 Mar 2025 |
24 |
24 |
24 |
24 |
114 |
273,600 |
9 |
| 2025032121 Mar 2025 |
24 |
24 |
24 |
24 |
397 |
952,800 |
11 |
| 2025032424 Mar 2025 |
24 |
24 |
23 |
23 |
125 |
289,400 |
8 |
| 2025032525 Mar 2025 |
23 |
23 |
23 |
23 |
140 |
322,000 |
4 |
| 2025032626 Mar 2025 |
23 |
23 |
22 |
22 |
1,357 |
2,986,400 |
17 |
| 2025032727 Mar 2025 |
22 |
22 |
21 |
21 |
1,248 |
2,645,600 |
21 |
| 2025040808 Apr 2025 |
21 |
21 |
21 |
21 |
770 |
1,617,000 |
18 |
| 2025040909 Apr 2025 |
21 |
21 |
21 |
21 |
244 |
512,400 |
9 |
| 2025041010 Apr 2025 |
21 |
21 |
21 |
21 |
444 |
932,400 |
6 |
| 2025041111 Apr 2025 |
22 |
22 |
22 |
22 |
2,395 |
5,269,000 |
24 |
| 2025041414 Apr 2025 |
22 |
23 |
22 |
23 |
2,109 |
4,645,500 |
12 |
| 2025041515 Apr 2025 |
23 |
23 |
23 |
23 |
1,329 |
3,056,700 |
24 |
| 2025041616 Apr 2025 |
23 |
23 |
23 |
23 |
105 |
241,500 |
8 |
| 2025041717 Apr 2025 |
22 |
22 |
22 |
22 |
1,682 |
3,700,400 |
19 |
| 2025042121 Apr 2025 |
22 |
22 |
22 |
22 |
72 |
158,400 |
4 |
| 2025042222 Apr 2025 |
22 |
24 |
22 |
24 |
4,021 |
9,541,200 |
21 |
| 2025042323 Apr 2025 |
24 |
24 |
23 |
23 |
4,613 |
10,948,200 |
16 |
| 2025042424 Apr 2025 |
23 |
23 |
23 |
23 |
38 |
87,400 |
6 |
| 2025042525 Apr 2025 |
23 |
23 |
23 |
23 |
267 |
614,100 |
6 |
| 2025042828 Apr 2025 |
23 |
23 |
22 |
22 |
5,070 |
11,161,000 |
19 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024060303 Jun 2024 |
2024062626 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023053030 May 2023 |
2023062626 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022062424 Jun 2022 |
2022071919 Jul 2022 |
Active |
| Right Distribution |
(15 ESIP :
11 ESIP-R )
|
2022030909 Mar 2022 |
2022031111 Mar 2022 |
2022031414 Mar 2022 |
Active |
| Proxy Voting |
|
- |
2021122121 Dec 2021 |
2022011313 Jan 2022 |
Active |
| Proxy Voting |
|
- |
2021080303 Aug 2021 |
2021082626 Aug 2021 |
Active |
| Cash Dividend |
(1 ESIP :
.9309 IDR)
|
|
2020090202 Sep 2020 |
2020092323 Sep 2020 |
Cancelled |
| Proxy Voting |
|
- |
2020072727 Jul 2020 |
2020081919 Aug 2020 |
Active |
