PT ESSA Industries Indonesia Tbk. (IDX:ESSA)
Indonesia · Delayed Price · Currency is IDR 635.00
-25.00 (-3.79%)
Sep 18, 2025, 3:49 PM WIB
IDX:ESSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 665.00 | 670.00 | 655.00 | 660.00 | - | - | 5,658,900 |
| Sep 17, 2025 | 660.00 | 685.00 | 650.00 | 660.00 | 660.00 | 0.76% | 53,223,600 |
| Sep 16, 2025 | 660.00 | 680.00 | 645.00 | 655.00 | 655.00 | -0.76% | 66,526,600 |
| Sep 15, 2025 | 690.00 | 690.00 | 655.00 | 660.00 | 660.00 | -2.94% | 66,123,500 |
| Sep 12, 2025 | 685.00 | 690.00 | 655.00 | 680.00 | 680.00 | -0.73% | 106,700,300 |
| Sep 11, 2025 | 640.00 | 685.00 | 625.00 | 685.00 | 685.00 | 12.30% | 271,358,900 |
| Sep 10, 2025 | 625.00 | 630.00 | 605.00 | 610.00 | 610.00 | -2.40% | 22,529,500 |
| Sep 9, 2025 | 605.00 | 630.00 | 595.00 | 625.00 | 625.00 | 3.31% | 71,167,300 |
| Sep 8, 2025 | 610.00 | 650.00 | 605.00 | 605.00 | 605.00 | - | 163,516,300 |
| Sep 4, 2025 | 595.00 | 625.00 | 585.00 | 605.00 | 605.00 | 2.54% | 106,629,600 |
| Sep 3, 2025 | 575.00 | 600.00 | 575.00 | 590.00 | 590.00 | 2.61% | 35,664,700 |
| Sep 2, 2025 | 560.00 | 580.00 | 560.00 | 575.00 | 575.00 | 2.68% | 21,653,500 |
| Sep 1, 2025 | 545.00 | 565.00 | 525.00 | 560.00 | 560.00 | -0.88% | 23,558,500 |
| Aug 29, 2025 | 575.00 | 580.00 | 550.00 | 565.00 | 565.00 | -2.59% | 56,838,400 |
| Aug 28, 2025 | 590.00 | 595.00 | 575.00 | 580.00 | 580.00 | -1.69% | 23,220,200 |
| Aug 27, 2025 | 575.00 | 600.00 | 575.00 | 590.00 | 590.00 | 2.61% | 31,395,200 |
| Aug 26, 2025 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 26,093,400 |
| Aug 25, 2025 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | -1.71% | 33,015,600 |
| Aug 22, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 13,223,700 |
| Aug 21, 2025 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 22,810,300 |
| Aug 20, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 20,721,500 |
| Aug 19, 2025 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 24,609,000 |
| Aug 15, 2025 | 590.00 | 595.00 | 570.00 | 575.00 | 575.00 | -1.71% | 27,211,300 |
| Aug 14, 2025 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | - | 17,156,400 |
| Aug 13, 2025 | 595.00 | 610.00 | 580.00 | 585.00 | 585.00 | -0.85% | 38,535,500 |
| Aug 12, 2025 | 595.00 | 605.00 | 590.00 | 590.00 | 590.00 | -0.84% | 21,189,500 |
| Aug 11, 2025 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 18,614,700 |
| Aug 8, 2025 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | -3.23% | 25,854,600 |
| Aug 7, 2025 | 630.00 | 635.00 | 600.00 | 620.00 | 620.00 | -1.59% | 59,712,500 |
| Aug 6, 2025 | 650.00 | 650.00 | 625.00 | 630.00 | 630.00 | -1.56% | 28,874,600 |
| Aug 5, 2025 | 640.00 | 660.00 | 620.00 | 640.00 | 640.00 | - | 84,743,500 |
| Aug 4, 2025 | 635.00 | 660.00 | 620.00 | 640.00 | 640.00 | 0.79% | 106,771,400 |
| Aug 1, 2025 | 635.00 | 640.00 | 620.00 | 635.00 | 635.00 | 0.79% | 39,847,800 |
| Jul 31, 2025 | 635.00 | 640.00 | 615.00 | 630.00 | 630.00 | -0.79% | 42,335,200 |
| Jul 30, 2025 | 630.00 | 655.00 | 625.00 | 635.00 | 635.00 | 1.60% | 97,197,100 |
| Jul 29, 2025 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 0.81% | 33,667,700 |
| Jul 28, 2025 | 610.00 | 640.00 | 605.00 | 620.00 | 620.00 | -2.36% | 106,341,600 |
| Jul 25, 2025 | 625.00 | 660.00 | 625.00 | 635.00 | 635.00 | 2.42% | 180,849,600 |
| Jul 24, 2025 | 575.00 | 640.00 | 575.00 | 620.00 | 620.00 | 8.77% | 260,484,400 |
| Jul 23, 2025 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | -0.87% | 33,147,700 |
| Jul 22, 2025 | 575.00 | 585.00 | 565.00 | 575.00 | 575.00 | - | 43,868,600 |
| Jul 21, 2025 | 590.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 38,164,100 |
| Jul 18, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 25,260,400 |
| Jul 17, 2025 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 19,525,800 |
| Jul 16, 2025 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | - | 20,921,900 |
| Jul 15, 2025 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | 0.86% | 16,031,500 |
| Jul 14, 2025 | 600.00 | 605.00 | 575.00 | 580.00 | 580.00 | -3.33% | 30,875,900 |
| Jul 11, 2025 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 19,139,900 |
| Jul 10, 2025 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1.71% | 23,478,400 |
| Jul 9, 2025 | 580.00 | 590.00 | 575.00 | 585.00 | 585.00 | 0.86% | 21,234,000 |