PT ESSA Industries Indonesia Tbk. (IDX:ESSA)
Indonesia · Delayed Price · Currency is IDR 675.00
+30.00 (4.65%)
Mar 2, 2026, 9:17 AM WIB
IDX:ESSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 610.00 | 645.00 | 600.00 | 645.00 | 645.00 | 4.88% | 60,970,700 |
| Feb 26, 2026 | 635.00 | 635.00 | 605.00 | 615.00 | 615.00 | -2.38% | 66,602,300 |
| Feb 25, 2026 | 635.00 | 645.00 | 625.00 | 630.00 | 630.00 | - | 48,377,300 |
| Feb 24, 2026 | 660.00 | 665.00 | 630.00 | 630.00 | 630.00 | -4.55% | 76,449,000 |
| Feb 23, 2026 | 640.00 | 685.00 | 635.00 | 660.00 | 660.00 | 4.76% | 140,583,100 |
| Feb 20, 2026 | 635.00 | 640.00 | 620.00 | 630.00 | 630.00 | - | 33,799,700 |
| Feb 19, 2026 | 625.00 | 650.00 | 615.00 | 630.00 | 630.00 | 1.61% | 103,239,200 |
| Feb 18, 2026 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 1.64% | 17,533,000 |
| Feb 13, 2026 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | -1.61% | 20,581,900 |
| Feb 12, 2026 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 22,469,900 |
| Feb 11, 2026 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | -0.81% | 51,606,500 |
| Feb 10, 2026 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | 0.81% | 26,684,200 |
| Feb 9, 2026 | 610.00 | 625.00 | 610.00 | 615.00 | 615.00 | 0.82% | 26,382,000 |
| Feb 6, 2026 | 610.00 | 625.00 | 600.00 | 610.00 | 610.00 | -3.17% | 42,440,300 |
| Feb 5, 2026 | 640.00 | 660.00 | 630.00 | 630.00 | 630.00 | -0.79% | 49,869,600 |
| Feb 4, 2026 | 615.00 | 670.00 | 605.00 | 635.00 | 635.00 | 4.10% | 59,832,700 |
| Feb 3, 2026 | 585.00 | 610.00 | 570.00 | 610.00 | 610.00 | 4.27% | 59,973,700 |
| Feb 2, 2026 | 645.00 | 665.00 | 575.00 | 585.00 | 585.00 | -10.69% | 117,116,700 |
| Jan 30, 2026 | 675.00 | 705.00 | 650.00 | 655.00 | 655.00 | -2.24% | 113,170,000 |
| Jan 29, 2026 | 645.00 | 685.00 | 550.00 | 670.00 | 670.00 | 3.88% | 201,726,600 |
| Jan 28, 2026 | 650.00 | 700.00 | 610.00 | 645.00 | 645.00 | -9.79% | 184,297,600 |
| Jan 27, 2026 | 725.00 | 725.00 | 680.00 | 715.00 | 715.00 | -2.05% | 139,757,400 |
| Jan 26, 2026 | 735.00 | 755.00 | 710.00 | 730.00 | 730.00 | 3.55% | 305,074,000 |
| Jan 23, 2026 | 680.00 | 715.00 | 655.00 | 705.00 | 705.00 | 5.22% | 129,138,600 |
| Jan 22, 2026 | 680.00 | 695.00 | 665.00 | 670.00 | 670.00 | 0.75% | 90,077,700 |
| Jan 21, 2026 | 685.00 | 690.00 | 640.00 | 665.00 | 665.00 | - | 52,030,500 |
| Jan 20, 2026 | 680.00 | 685.00 | 665.00 | 665.00 | 665.00 | -1.48% | 38,407,000 |
| Jan 19, 2026 | 660.00 | 685.00 | 645.00 | 675.00 | 675.00 | 2.27% | 64,869,500 |
| Jan 15, 2026 | 695.00 | 700.00 | 660.00 | 660.00 | 660.00 | -5.04% | 65,321,800 |
| Jan 14, 2026 | 680.00 | 720.00 | 665.00 | 695.00 | 695.00 | 3.73% | 188,288,700 |
| Jan 13, 2026 | 630.00 | 680.00 | 630.00 | 670.00 | 670.00 | 7.20% | 136,529,000 |
| Jan 12, 2026 | 625.00 | 635.00 | 615.00 | 625.00 | 625.00 | 0.81% | 32,049,100 |
| Jan 9, 2026 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 14,637,600 |
| Jan 8, 2026 | 640.00 | 660.00 | 615.00 | 620.00 | 620.00 | -2.36% | 42,773,800 |
| Jan 7, 2026 | 645.00 | 655.00 | 635.00 | 635.00 | 635.00 | -0.78% | 57,552,100 |
| Jan 6, 2026 | 625.00 | 650.00 | 615.00 | 640.00 | 640.00 | 3.23% | 57,287,700 |
| Jan 5, 2026 | 620.00 | 635.00 | 610.00 | 620.00 | 620.00 | 0.81% | 25,455,700 |
| Jan 2, 2026 | 605.00 | 620.00 | 605.00 | 615.00 | 615.00 | 1.65% | 14,079,300 |
| Dec 30, 2025 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | -2.42% | 20,684,400 |
| Dec 29, 2025 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | - | 22,578,900 |
| Dec 24, 2025 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | -0.80% | 15,889,800 |
| Dec 23, 2025 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | -3.10% | 18,938,600 |
| Dec 22, 2025 | 615.00 | 655.00 | 605.00 | 645.00 | 645.00 | 5.74% | 65,724,200 |
| Dec 19, 2025 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | -1.61% | 26,578,600 |
| Dec 18, 2025 | 630.00 | 640.00 | 620.00 | 620.00 | 620.00 | -2.36% | 15,940,600 |
| Dec 17, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 10,810,900 |
| Dec 16, 2025 | 655.00 | 660.00 | 630.00 | 635.00 | 635.00 | -3.05% | 30,413,500 |
| Dec 15, 2025 | 610.00 | 670.00 | 610.00 | 655.00 | 655.00 | 7.38% | 104,034,300 |
| Dec 12, 2025 | 610.00 | 615.00 | 585.00 | 610.00 | 610.00 | - | 59,371,300 |
| Dec 11, 2025 | 635.00 | 635.00 | 605.00 | 610.00 | 610.00 | -3.17% | 32,972,000 |