PT ESSA Industries Indonesia Tbk. (IDX:ESSA)
Indonesia · Delayed Price · Currency is IDR 615.00
-15.00 (-2.38%)
Oct 31, 2025, 11:29 AM WIB
IDX:ESSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 610.00 | 635.00 | 605.00 | 630.00 | 630.00 | 3.28% | 53,914,400 |
| Oct 29, 2025 | 595.00 | 615.00 | 590.00 | 610.00 | 610.00 | 3.39% | 34,479,200 |
| Oct 28, 2025 | 590.00 | 605.00 | 585.00 | 590.00 | 590.00 | - | 25,430,200 |
| Oct 27, 2025 | 610.00 | 615.00 | 580.00 | 590.00 | 590.00 | -3.28% | 50,112,700 |
| Oct 24, 2025 | 605.00 | 620.00 | 605.00 | 610.00 | 610.00 | 0.83% | 18,532,000 |
| Oct 23, 2025 | 600.00 | 620.00 | 595.00 | 605.00 | 605.00 | - | 25,992,900 |
| Oct 22, 2025 | 625.00 | 630.00 | 605.00 | 605.00 | 605.00 | -1.63% | 24,015,600 |
| Oct 21, 2025 | 605.00 | 625.00 | 600.00 | 615.00 | 615.00 | 2.50% | 44,523,600 |
| Oct 20, 2025 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 1.69% | 33,899,000 |
| Oct 17, 2025 | 605.00 | 610.00 | 585.00 | 590.00 | 590.00 | -2.48% | 40,294,600 |
| Oct 16, 2025 | 600.00 | 620.00 | 600.00 | 605.00 | 605.00 | - | 25,275,000 |
| Oct 15, 2025 | 625.00 | 630.00 | 600.00 | 605.00 | 605.00 | -3.20% | 55,825,900 |
| Oct 14, 2025 | 665.00 | 675.00 | 620.00 | 625.00 | 625.00 | -5.30% | 104,043,500 |
| Oct 13, 2025 | 680.00 | 685.00 | 650.00 | 660.00 | 660.00 | -4.35% | 91,735,100 |
| Oct 10, 2025 | 705.00 | 715.00 | 685.00 | 690.00 | 690.00 | -1.43% | 34,097,500 |
| Oct 9, 2025 | 745.00 | 745.00 | 695.00 | 700.00 | 700.00 | -2.78% | 70,247,200 |
| Oct 8, 2025 | 695.00 | 720.00 | 670.00 | 720.00 | 720.00 | 3.60% | 80,170,800 |
| Oct 7, 2025 | 720.00 | 725.00 | 690.00 | 695.00 | 695.00 | -3.47% | 58,486,500 |
| Oct 6, 2025 | 715.00 | 730.00 | 700.00 | 720.00 | 720.00 | 0.70% | 50,910,400 |
| Oct 3, 2025 | 725.00 | 740.00 | 705.00 | 715.00 | 715.00 | -0.69% | 49,188,000 |
| Oct 2, 2025 | 745.00 | 750.00 | 715.00 | 720.00 | 720.00 | -3.36% | 63,340,800 |
| Oct 1, 2025 | 700.00 | 765.00 | 670.00 | 745.00 | 745.00 | 6.43% | 182,298,500 |
| Sep 30, 2025 | 705.00 | 765.00 | 690.00 | 700.00 | 700.00 | -0.71% | 251,594,600 |
| Sep 29, 2025 | 660.00 | 710.00 | 655.00 | 705.00 | 705.00 | 8.46% | 124,514,700 |
| Sep 26, 2025 | 670.00 | 675.00 | 645.00 | 650.00 | 650.00 | -2.99% | 38,240,800 |
| Sep 25, 2025 | 625.00 | 685.00 | 620.00 | 670.00 | 670.00 | 8.06% | 131,150,800 |
| Sep 24, 2025 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | -2.36% | 34,831,400 |
| Sep 23, 2025 | 630.00 | 640.00 | 620.00 | 635.00 | 635.00 | 0.79% | 38,735,300 |
| Sep 22, 2025 | 640.00 | 650.00 | 625.00 | 630.00 | 630.00 | -0.79% | 35,618,000 |
| Sep 19, 2025 | 635.00 | 645.00 | 620.00 | 635.00 | 635.00 | - | 62,637,100 |
| Sep 18, 2025 | 665.00 | 670.00 | 635.00 | 635.00 | 635.00 | -3.79% | 41,644,900 |
| Sep 17, 2025 | 660.00 | 685.00 | 650.00 | 660.00 | 660.00 | 0.76% | 56,621,500 |
| 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 |