PT ESSA Industries Indonesia Tbk. (IDX:ESSA)
Indonesia · Delayed Price · Currency is IDR 705.00
+25.00 (3.68%)
May 22, 2026, 4:13 PM WIB
IDX:ESSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 665.00 | 705.00 | 650.00 | 690.00 | - | 1.47% | 105,364,400 |
| May 21, 2026 | 740.00 | 750.00 | 675.00 | 680.00 | 680.00 | -6.85% | 81,089,300 |
| May 20, 2026 | 715.00 | 755.00 | 685.00 | 730.00 | 730.00 | 2.10% | 109,926,800 |
| May 19, 2026 | 775.00 | 775.00 | 690.00 | 715.00 | 715.00 | -5.30% | 159,918,600 |
| May 18, 2026 | 790.00 | 790.00 | 720.00 | 755.00 | 755.00 | -5.63% | 133,913,500 |
| May 13, 2026 | 825.00 | 825.00 | 800.00 | 800.00 | 800.00 | -3.61% | 39,830,300 |
| May 12, 2026 | 810.00 | 830.00 | 770.00 | 830.00 | 830.00 | 3.11% | 83,112,400 |
| May 11, 2026 | 835.00 | 845.00 | 780.00 | 805.00 | 805.00 | -3.59% | 119,718,800 |
| May 8, 2026 | 805.00 | 855.00 | 805.00 | 835.00 | 835.00 | 1.21% | 173,563,500 |
| May 7, 2026 | 910.00 | 915.00 | 815.00 | 825.00 | 825.00 | -8.84% | 195,846,700 |
| May 6, 2026 | 855.00 | 910.00 | 835.00 | 905.00 | 905.00 | 6.47% | 190,409,100 |
| May 5, 2026 | 885.00 | 895.00 | 845.00 | 850.00 | 850.00 | -3.41% | 67,774,700 |
| May 4, 2026 | 870.00 | 910.00 | 855.00 | 880.00 | 880.00 | 1.15% | 120,608,500 |
| Apr 30, 2026 | 955.00 | 960.00 | 850.00 | 870.00 | 870.00 | -8.90% | 297,584,900 |
| Apr 29, 2026 | 960.00 | 995.00 | 945.00 | 955.00 | 955.00 | -0.52% | 94,899,900 |
| Apr 28, 2026 | 960.00 | 975.00 | 930.00 | 960.00 | 960.00 | - | 88,497,000 |
| Apr 27, 2026 | 985.00 | 995.00 | 920.00 | 960.00 | 960.00 | 1.59% | 201,391,400 |
| Apr 24, 2026 | 940.00 | 985.00 | 895.00 | 945.00 | 945.00 | 2.16% | 425,686,100 |
| Apr 23, 2026 | 860.00 | 955.00 | 860.00 | 925.00 | 925.00 | 7.56% | 387,845,000 |
| Apr 22, 2026 | 840.00 | 885.00 | 835.00 | 860.00 | 860.00 | 2.38% | 204,440,800 |
| Apr 21, 2026 | 775.00 | 895.00 | 770.00 | 840.00 | 840.00 | 9.09% | 460,447,600 |
| Apr 20, 2026 | 805.00 | 810.00 | 755.00 | 770.00 | 770.00 | - | 106,488,200 |
| Apr 17, 2026 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 1.32% | 50,313,100 |
| Apr 16, 2026 | 780.00 | 790.00 | 750.00 | 760.00 | 760.00 | -3.18% | 143,299,400 |
| Apr 15, 2026 | 835.00 | 835.00 | 780.00 | 785.00 | 785.00 | -5.42% | 181,468,100 |
| Apr 14, 2026 | 775.00 | 840.00 | 765.00 | 830.00 | 830.00 | 8.50% | 246,762,800 |
| Apr 13, 2026 | 740.00 | 780.00 | 730.00 | 765.00 | 765.00 | 4.79% | 126,120,500 |
| Apr 10, 2026 | 740.00 | 745.00 | 720.00 | 730.00 | 730.00 | - | 41,942,900 |
| Apr 9, 2026 | 730.00 | 760.00 | 725.00 | 730.00 | 730.00 | 1.39% | 113,384,700 |
| Apr 8, 2026 | 690.00 | 730.00 | 690.00 | 720.00 | 720.00 | -0.69% | 148,527,200 |
| Apr 7, 2026 | 665.00 | 745.00 | 660.00 | 725.00 | 725.00 | 9.02% | 138,499,800 |
| Apr 6, 2026 | 675.00 | 685.00 | 655.00 | 665.00 | 665.00 | -1.48% | 53,182,300 |
| Apr 2, 2026 | 680.00 | 705.00 | 670.00 | 675.00 | 675.00 | 0.75% | 89,948,600 |
| Apr 1, 2026 | 720.00 | 725.00 | 655.00 | 670.00 | 670.00 | -5.63% | 202,901,900 |
| Mar 31, 2026 | 765.00 | 770.00 | 710.00 | 710.00 | 710.00 | -6.58% | 179,397,800 |
| Mar 30, 2026 | 755.00 | 770.00 | 745.00 | 760.00 | 760.00 | 0.66% | 109,260,300 |
| Mar 27, 2026 | 750.00 | 770.00 | 735.00 | 755.00 | 755.00 | 0.67% | 100,247,100 |
| Mar 26, 2026 | 760.00 | 775.00 | 740.00 | 750.00 | 750.00 | -0.66% | 112,322,100 |
| Mar 25, 2026 | 745.00 | 785.00 | 740.00 | 755.00 | 755.00 | 2.03% | 125,805,100 |
| Mar 17, 2026 | 750.00 | 760.00 | 730.00 | 740.00 | 740.00 | -0.67% | 74,529,900 |
| Mar 16, 2026 | 735.00 | 745.00 | 705.00 | 745.00 | 745.00 | 1.36% | 76,607,400 |
| Mar 13, 2026 | 765.00 | 765.00 | 730.00 | 735.00 | 735.00 | -2.65% | 79,279,500 |
| Mar 12, 2026 | 730.00 | 760.00 | 720.00 | 755.00 | 755.00 | 4.86% | 118,935,900 |
| Mar 11, 2026 | 730.00 | 750.00 | 710.00 | 720.00 | 720.00 | -2.04% | 85,814,100 |
| Mar 10, 2026 | 730.00 | 750.00 | 700.00 | 735.00 | 735.00 | -2.65% | 197,175,700 |
| Mar 9, 2026 | 785.00 | 810.00 | 720.00 | 755.00 | 755.00 | -1.95% | 391,903,000 |
| Mar 6, 2026 | 765.00 | 805.00 | 750.00 | 770.00 | 770.00 | -1.91% | 297,394,400 |
| Mar 5, 2026 | 760.00 | 795.00 | 720.00 | 785.00 | 785.00 | 6.08% | 343,845,900 |
| Mar 4, 2026 | 760.00 | 770.00 | 700.00 | 740.00 | 740.00 | -1.33% | 287,259,500 |
| Mar 3, 2026 | 760.00 | 810.00 | 730.00 | 750.00 | 750.00 | 3.45% | 800,083,500 |