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
- 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 |
| 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 |
| 2025042929 Apr 2025 |
23 |
23 |
23 |
23 |
2,043 |
4,698,900 |
23 |
| 2025043030 Apr 2025 |
24 |
25 |
24 |
25 |
2,139 |
5,172,300 |
27 |
| 2025050202 May 2025 |
27 |
27 |
27 |
27 |
8,445 |
22,801,500 |
34 |
| 2025050505 May 2025 |
29 |
29 |
29 |
29 |
12,411 |
35,991,900 |
30 |
| 2025050606 May 2025 |
31 |
31 |
31 |
31 |
2,451 |
7,598,100 |
21 |
| 2025050707 May 2025 |
34 |
34 |
34 |
34 |
4,066 |
13,824,400 |
38 |
| 2025050808 May 2025 |
37 |
37 |
37 |
37 |
16,753 |
61,986,100 |
45 |
| 2025050909 May 2025 |
40 |
40 |
40 |
40 |
24,857 |
99,428,000 |
59 |
| 2025051414 May 2025 |
36 |
36 |
36 |
36 |
30,326 |
109,173,600 |
85 |
| 2025051515 May 2025 |
33 |
33 |
33 |
33 |
5,981 |
19,737,300 |
45 |
| 2025051616 May 2025 |
30 |
30 |
30 |
30 |
13,340 |
40,020,000 |
85 |
| 2025051919 May 2025 |
28 |
31 |
28 |
31 |
9,366 |
27,982,600 |
75 |
| 2025052020 May 2025 |
34 |
34 |
34 |
34 |
5,546 |
18,856,400 |
59 |
| 2025052121 May 2025 |
37 |
37 |
32 |
34 |
10,636 |
38,486,600 |
59 |
| 2025052222 May 2025 |
34 |
34 |
33 |
33 |
3,069 |
10,381,200 |
42 |
| 2025052323 May 2025 |
32 |
32 |
30 |
30 |
4,124 |
13,039,400 |
46 |
| 2025052626 May 2025 |
31 |
32 |
31 |
32 |
1,328 |
4,117,400 |
29 |
| 2025052727 May 2025 |
32 |
32 |
31 |
31 |
3,982 |
12,400,600 |
29 |
| 2025052828 May 2025 |
32 |
32 |
28 |
28 |
4,111 |
11,687,700 |
49 |
| 2025060202 Jun 2025 |
26 |
28 |
26 |
28 |
1,993 |
5,431,200 |
44 |
| 2025060303 Jun 2025 |
28 |
30 |
28 |
30 |
5,141 |
15,331,400 |
37 |
| 2025060404 Jun 2025 |
30 |
30 |
30 |
30 |
843 |
2,529,000 |
32 |
| 2025060505 Jun 2025 |
30 |
30 |
29 |
30 |
240 |
708,200 |
13 |
| 2025061010 Jun 2025 |
29 |
29 |
27 |
27 |
4,363 |
12,065,100 |
37 |
| 2025061111 Jun 2025 |
28 |
29 |
28 |
29 |
7,328 |
21,245,200 |
34 |
| 2025061212 Jun 2025 |
29 |
30 |
29 |
30 |
5,181 |
15,531,400 |
36 |
| 2025061313 Jun 2025 |
33 |
33 |
33 |
33 |
4,908 |
16,196,400 |
61 |
| 2025061616 Jun 2025 |
33 |
33 |
31 |
31 |
1,543 |
5,009,300 |
33 |
| 2025061717 Jun 2025 |
31 |
31 |
28 |
28 |
4,877 |
14,004,200 |
37 |
| 2025061818 Jun 2025 |
28 |
29 |
28 |
28 |
2,142 |
6,036,600 |
29 |
| 2025061919 Jun 2025 |
28 |
28 |
27 |
27 |
3,991 |
11,025,500 |
33 |
| 2025062020 Jun 2025 |
27 |
27 |
26 |
27 |
1,654 |
4,414,700 |
21 |
| 2025062323 Jun 2025 |
27 |
27 |
26 |
26 |
710 |
1,898,100 |
23 |
| 2025062424 Jun 2025 |
26 |
27 |
26 |
27 |
2,289 |
6,008,800 |
18 |
| 2025062525 Jun 2025 |
27 |
27 |
27 |
27 |
1,696 |
4,579,200 |
18 |
| 2025062626 Jun 2025 |
27 |
27 |
26 |
27 |
839 |
2,212,700 |
13 |
| 2025063030 Jun 2025 |
27 |
27 |
26 |
26 |
527 |
1,371,500 |
15 |
| 2025070101 Jul 2025 |
27 |
27 |
27 |
27 |
2,509 |
6,774,300 |
19 |
| 2025070202 Jul 2025 |
27 |
29 |
27 |
29 |
2,840 |
7,813,400 |
25 |
| 2025070303 Jul 2025 |
29 |
29 |
29 |
29 |
1,363 |
3,952,700 |
14 |
| 2025070404 Jul 2025 |
29 |
29 |
27 |
27 |
2,189 |
5,940,200 |
13 |
| 2025070707 Jul 2025 |
27 |
29 |
27 |
28 |
496 |
1,387,900 |
16 |
| 2025070808 Jul 2025 |
28 |
28 |
27 |
28 |
460 |
1,281,000 |
16 |
| 2025070909 Jul 2025 |
27 |
27 |
26 |
26 |
3,485 |
9,300,600 |
38 |
| 2025071010 Jul 2025 |
27 |
27 |
27 |
27 |
3,027 |
8,172,900 |
26 |
| 2025071111 Jul 2025 |
27 |
28 |
27 |
28 |
2,387 |
6,445,800 |
35 |
| 2025071515 Jul 2025 |
27 |
27 |
27 |
27 |
713 |
1,925,100 |
24 |
| 2025071616 Jul 2025 |
27 |
28 |
27 |
28 |
22,142 |
61,967,400 |
29 |
| 2025071717 Jul 2025 |
28 |
28 |
28 |
28 |
2,882 |
8,069,600 |
22 |
| 2025071818 Jul 2025 |
28 |
29 |
28 |
29 |
3,504 |
10,098,900 |
41 |
| 2025072121 Jul 2025 |
30 |
31 |
30 |
31 |
7,393 |
22,773,200 |
29 |
| 2025072222 Jul 2025 |
34 |
34 |
34 |
34 |
32,401 |
110,163,400 |
111 |
| 2025072323 Jul 2025 |
34 |
35 |
34 |
35 |
8,287 |
28,737,400 |
64 |
| 2025072424 Jul 2025 |
34 |
34 |
33 |
33 |
7,405 |
24,634,800 |
52 |
| 2025072525 Jul 2025 |
31 |
31 |
31 |
31 |
10,991 |
34,072,100 |
51 |
| 2025072828 Jul 2025 |
31 |
31 |
30 |
30 |
2,427 |
7,311,600 |
38 |
| 2025072929 Jul 2025 |
30 |
30 |
30 |
30 |
317 |
951,000 |
12 |
| 2025073030 Jul 2025 |
30 |
30 |
30 |
30 |
7,337 |
22,011,000 |
21 |
| 2025073131 Jul 2025 |
30 |
30 |
29 |
29 |
1,473 |
4,372,800 |
21 |
| 2025080101 Aug 2025 |
29 |
31 |
29 |
31 |
2,499 |
7,405,800 |
32 |
| 2025080404 Aug 2025 |
34 |
34 |
34 |
34 |
20,156 |
68,530,400 |
69 |
| 2025080505 Aug 2025 |
35 |
35 |
35 |
35 |
13,801 |
48,303,500 |
82 |
| 2025080606 Aug 2025 |
35 |
35 |
35 |
35 |
10,751 |
37,628,500 |
50 |
| 2025080707 Aug 2025 |
35 |
35 |
35 |
35 |
14,757 |
51,649,500 |
41 |
| 2025080808 Aug 2025 |
36 |
37 |
36 |
37 |
14,289 |
51,787,300 |
49 |
| 2025081111 Aug 2025 |
38 |
39 |
38 |
39 |
6,721 |
25,665,800 |
76 |
| 2025081212 Aug 2025 |
39 |
39 |
39 |
39 |
25,249 |
98,471,100 |
73 |
| 2025081313 Aug 2025 |
39 |
40 |
39 |
40 |
15,942 |
63,674,700 |
57 |
| 2025081414 Aug 2025 |
40 |
40 |
40 |
40 |
7,891 |
31,564,000 |
54 |
| 2025081515 Aug 2025 |
40 |
40 |
39 |
39 |
2,047 |
8,170,700 |
37 |
| 2025081919 Aug 2025 |
39 |
39 |
37 |
37 |
15,634 |
59,704,500 |
94 |
| 2025082020 Aug 2025 |
37 |
37 |
36 |
36 |
8,029 |
29,356,300 |
44 |
| 2025082121 Aug 2025 |
35 |
39 |
35 |
39 |
17,208 |
62,761,600 |
95 |
| 2025082222 Aug 2025 |
39 |
42 |
39 |
42 |
7,564 |
31,657,500 |
62 |
| 2025082525 Aug 2025 |
46 |
46 |
46 |
46 |
12,617 |
58,038,200 |
100 |
| 2025082626 Aug 2025 |
46 |
50 |
46 |
49 |
44,074 |
209,860,700 |
175 |
| 2025082727 Aug 2025 |
49 |
50 |
49 |
50 |
17,109 |
85,166,400 |
102 |
| 2025082828 Aug 2025 |
53 |
53 |
52 |
52 |
28,890 |
150,701,700 |
126 |
| 2025082929 Aug 2025 |
54 |
54 |
54 |
54 |
17,377 |
93,835,800 |
85 |
| 2025090101 Sep 2025 |
54 |
54 |
49 |
49 |
15,275 |
77,874,200 |
124 |
| 2025090202 Sep 2025 |
49 |
49 |
48 |
48 |
8,349 |
40,324,200 |
95 |
| 2025090303 Sep 2025 |
48 |
49 |
48 |
49 |
10,121 |
49,530,600 |
74 |
| 2025090404 Sep 2025 |
49 |
50 |
49 |
50 |
6,481 |
32,146,100 |
69 |
| 2025090808 Sep 2025 |
50 |
50 |
45 |
45 |
11,717 |
54,306,700 |
166 |
| 2025090909 Sep 2025 |
45 |
45 |
45 |
45 |
7,038 |
31,671,000 |
59 |
| 2025091010 Sep 2025 |
45 |
48 |
45 |
48 |
9,788 |
44,800,800 |
63 |
| 2025091111 Sep 2025 |
48 |
52 |
47 |
52 |
15,917 |
81,210,600 |
79 |
| 2025091212 Sep 2025 |
52 |
55 |
51 |
55 |
16,477 |
87,807,800 |
84 |
| 2025091515 Sep 2025 |
55 |
55 |
53 |
53 |
39,197 |
213,331,500 |
133 |
| 2025091616 Sep 2025 |
55 |
55 |
54 |
55 |
33,740 |
185,435,000 |
189 |
| 2025091717 Sep 2025 |
57 |
60 |
57 |
60 |
69,098 |
411,008,400 |
199 |
| 2025091818 Sep 2025 |
66 |
66 |
66 |
66 |
202,691 |
1,337,760,600 |
349 |
| 2025091919 Sep 2025 |
72 |
72 |
69 |
69 |
123,728 |
887,676,000 |
324 |
| 2025092222 Sep 2025 |
71 |
75 |
70 |
75 |
112,418 |
834,117,900 |
387 |
| 2025092323 Sep 2025 |
77 |
82 |
77 |
82 |
172,433 |
1,393,109,600 |
384 |
| 2025092424 Sep 2025 |
90 |
90 |
90 |
90 |
148,689 |
1,338,201,000 |
332 |
| 2025092525 Sep 2025 |
99 |
99 |
99 |
99 |
748,316 |
7,408,328,400 |
919 |
| 2025092626 Sep 2025 |
99 |
99 |
90 |
90 |
263,872 |
2,462,726,700 |
711 |
| 2025092929 Sep 2025 |
81 |
81 |
81 |
81 |
216,608 |
1,754,524,800 |
378 |
| 2025123030 Dec 2025 |
82 |
85 |
82 |
83 |
44,370 |
371,521,300 |
476 |
| 2026021010 Feb 2026 |
74 |
78 |
71 |
75 |
63,801 |
478,785,800 |
759 |
| 2026021212 Feb 2026 |
78 |
89 |
78 |
82 |
995,520 |
8,332,749,700 |
8,748 |
| 2026021313 Feb 2026 |
82 |
83 |
79 |
80 |
118,289 |
951,599,600 |
1,148 |
| 2026021818 Feb 2026 |
79 |
80 |
77 |
78 |
93,492 |
732,478,000 |
1,119 |
| 2026021919 Feb 2026 |
78 |
93 |
78 |
84 |
1,088,344 |
9,305,028,700 |
6,777 |
| 2026022020 Feb 2026 |
85 |
86 |
80 |
83 |
224,852 |
1,857,132,500 |
1,702 |
| 2026022323 Feb 2026 |
83 |
85 |
82 |
84 |
139,534 |
1,159,816,700 |
1,104 |
| 2026022424 Feb 2026 |
84 |
88 |
83 |
85 |
367,749 |
3,150,037,900 |
2,652 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 ESIP :
.5 IDR)
|
|
2025111111 Nov 2025 |
2025112828 Nov 2025 |
Active |
| Proxy Voting |
|
- |
2025052727 May 2025 |
2025062323 Jun 2025 |
Active |
| 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 |
