PT ESSA Industries Indonesia Tbk. (IDX:ESSA)
Indonesia · Delayed Price · Currency is IDR 600.00
-20.00 (-3.23%)
Aug 8, 2025, 3:49 PM WIB
IDX:ESSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 17,390,500 |
| Jul 7, 2025 | 575.00 | 580.00 | 560.00 | 570.00 | 570.00 | -0.87% | 19,023,500 |
| Jul 4, 2025 | 590.00 | 595.00 | 570.00 | 575.00 | 575.00 | -2.54% | 15,814,600 |
| Jul 3, 2025 | 570.00 | 595.00 | 570.00 | 590.00 | 590.00 | 3.51% | 33,165,200 |
| Jul 2, 2025 | 590.00 | 595.00 | 565.00 | 570.00 | 570.00 | -2.56% | 42,434,400 |
| Jul 1, 2025 | 580.00 | 595.00 | 575.00 | 585.00 | 585.00 | 0.86% | 31,492,700 |
| Jun 30, 2025 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 30,939,800 |
| Jun 26, 2025 | 585.00 | 590.00 | 560.00 | 570.00 | 570.00 | -1.72% | 75,114,900 |
| Jun 25, 2025 | 620.00 | 635.00 | 580.00 | 580.00 | 580.00 | -5.69% | 109,204,700 |
| Jun 24, 2025 | 665.00 | 665.00 | 615.00 | 615.00 | 615.00 | -9.56% | 99,364,300 |
| Jun 23, 2025 | 680.00 | 710.00 | 670.00 | 680.00 | 680.00 | 2.26% | 112,484,300 |
| Jun 20, 2025 | 690.00 | 725.00 | 665.00 | 665.00 | 665.00 | -3.62% | 182,654,300 |
| Jun 19, 2025 | 710.00 | 715.00 | 650.00 | 690.00 | 690.00 | -2.13% | 243,633,000 |
| Jun 18, 2025 | 615.00 | 705.00 | 610.00 | 705.00 | 705.00 | 15.57% | 276,015,600 |
| Jun 17, 2025 | 620.00 | 630.00 | 600.00 | 610.00 | 610.00 | -0.81% | 42,855,100 |
| Jun 16, 2025 | 645.00 | 660.00 | 615.00 | 615.00 | 615.00 | -3.15% | 101,371,300 |
| Jun 13, 2025 | 595.00 | 645.00 | 585.00 | 635.00 | 635.00 | 7.63% | 129,711,100 |
| Jun 12, 2025 | 600.00 | 605.00 | 585.00 | 590.00 | 590.00 | - | 26,034,400 |
| Jun 11, 2025 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 0.85% | 21,361,200 |
| Jun 10, 2025 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 22,472,000 |
| Jun 5, 2025 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | -0.83% | 23,676,100 |
| Jun 4, 2025 | 570.00 | 605.00 | 565.00 | 600.00 | 600.00 | 6.19% | 70,129,300 |
| Jun 3, 2025 | 585.00 | 585.00 | 560.00 | 565.00 | 565.00 | -2.59% | 30,290,900 |
| Jun 2, 2025 | 585.00 | 585.00 | 565.00 | 580.00 | 580.00 | -1.69% | 51,145,700 |
| May 28, 2025 | 605.00 | 610.00 | 590.00 | 590.00 | 590.00 | -1.67% | 41,381,100 |
| May 27, 2025 | 605.00 | 615.00 | 595.00 | 600.00 | 600.00 | -0.83% | 31,104,600 |
| May 26, 2025 | 620.00 | 620.00 | 600.00 | 605.00 | 605.00 | -2.42% | 46,410,900 |
| May 23, 2025 | 630.00 | 650.00 | 620.00 | 620.00 | 620.00 | -0.80% | 104,047,900 |