IDX · ESIP · stock

PT Sinergi Inti Plastindo Tbk (ESIP) stock price history

Every IDX trading session of PT Sinergi Inti Plastindo Tbk from Nov 14, 2019 to Sep 28, 2026: 1,656 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ESIP data, free keyYear by year table

ESIP adjusted close, 2019 to 2026

ESIPPT Sinergi Inti Plastindo Tbk
IDR 95.00+6.5% over one year
202220242026
IDR 531.12
All time high, 2019
IDR 237.06
52 week high, IDR 53.79 low
1,656
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

ESIP key facts

  • PT Sinergi Inti Plastindo Tbk (ESIP) closed at IDR 95.00 on Sep 28, 2026 on IDX.
  • ESIP's all time high close is IDR 531.12, set on Nov 25, 2019; its all time low close is IDR 15.86 on Jun 11, 2024.
  • ESIP's 52 week range is IDR 53.79 to IDR 237.06.
  • ESIP returned +6.5% over the year to Sep 28, 2026 and +44.7% over five years.
  • Since Nov 14, 2019 ESIP returned -58%, -11.8% a year compounded.
  • ESIP's deepest drawdown was -97.0% from Nov 25, 2019 to Jun 11, 2024.
  • DataCedar holds 1,656 daily sessions of ESIP history from Nov 14, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ESIP price chart, 2019 to 2026

ESIP adjusted close, Nov 14, 2019 to Sep 28, 2026IDR 16.86IDR 50.20IDR 149.52IDR 445.3220192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ESIP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-20.8%
3 months-25.5%
6 months+53.8%
Year to date+14.9%
1 year+6.5%
3 years+91.6%
5 years+44.7%
10 yearsn/a
Since Nov 14, 2019-57.9%
Compound annual growth, 6.9 years-11.8%

ESIP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 531.12 on Nov 25, 2019
All time low close
IDR 15.86 on Jun 11, 2024
52 week high
IDR 237.06 on May 8, 2026
52 week low
IDR 53.79 on Mar 16, 2026
Deepest drawdown
-97.0% from Nov 25, 2019 to Jun 11, 2024, not yet recovered
Best single session
+34.7% on Apr 28, 2026
Worst single session
-20.0% on Nov 26, 2019
Volatility, 1 year annualised
116.4%
Sessions closing higher, 1 year
43%
Best calendar year
2025, +279%
Worst calendar year
2020, -66%

ESIP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 14, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 82.67IDR 237.06IDR 53.79IDR 95.00+14.9%24.5B178
2025IDR 21.81IDR 148.73IDR 20.82IDR 82.67+279.0%2.5B236
2024IDR 49.58IDR 49.58IDR 14.87IDR 21.81-56.0%53.4M237
2023IDR 57.51IDR 59.49IDR 49.58IDR 49.58-13.8%298.2M239
2022IDR 99.33IDR 160.08IDR 54.53IDR 57.51-43.5%11.7B246
2021IDR 83.74IDR 131.35IDR 46.79IDR 101.80+20.4%4.6B247
2020IDR 245.13IDR 246.76IDR 63.21IDR 84.56-65.5%2.5B242
2019IDR 225.52IDR 567.88IDR 225.52IDR 245.13n/a844.9M31

ESIP monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 95.00-20.2%
August 2026IDR 119.00-8.5%
July 2026IDR 130.00+2.0%
June 2026IDR 127.50-1.5%
May 2026IDR 129.49-25.3%
April 2026IDR 173.31+190.0%
March 2026IDR 59.76-24.1%
February 2026IDR 78.69+1.3%
January 2026IDR 77.69-6.0%
December 2025IDR 82.67-26.5%
November 2025IDR 112.56+3.2%
October 2025IDR 109.07+37.5%

About the ESIP data

Daily bars. 1,656 sessions from Nov 14, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 14, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ESIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • EPMT PT Enseval Putera Megatrading Tbk.
  • ERAA PT Erajaya Swasembada Tbk
  • ERAL PT Sinar Eka Selaras Tbk
  • ERTX PT Eratex Djaja Tbk
  • ESSA PT ESSA Industries Indonesia Tbk.
  • ESTA PT Esta Multi Usaha Tbk
  • ESTI PT Ever Shine Tex Tbk
  • EURO PT Estee Gold Feet Tbk

Common questions

ESIP share price history

Start with any symbol.

Start free