PT ESSA Industries Indonesia Tbk. (IDX:ESSA)
Indonesia · Delayed Price · Currency is IDR 590.00
-10.00 (-1.67%)
Sep 22, 2026, 3:20 PM WIB
IDX:ESSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 605.00 | 610.00 | 585.00 | 590.00 | - | -1.67% | 68,934,900 |
| Sep 21, 2026 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | -0.83% | 49,672,300 |
| Sep 18, 2026 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | -0.82% | 71,550,600 |
| Sep 17, 2026 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 0.83% | 82,439,400 |
| Sep 16, 2026 | 625.00 | 625.00 | 600.00 | 605.00 | 605.00 | -2.42% | 120,637,000 |
| Sep 15, 2026 | 650.00 | 655.00 | 615.00 | 620.00 | 620.00 | -4.62% | 106,490,400 |
| Sep 14, 2026 | 645.00 | 655.00 | 625.00 | 650.00 | 650.00 | -0.76% | 106,822,000 |
| Sep 11, 2026 | 660.00 | 670.00 | 640.00 | 655.00 | 655.00 | -3.68% | 133,287,200 |
| Sep 10, 2026 | 695.00 | 705.00 | 665.00 | 680.00 | 680.00 | -2.16% | 121,222,800 |
| Sep 9, 2026 | 690.00 | 705.00 | 680.00 | 695.00 | 695.00 | 0.72% | 88,247,900 |
| Sep 8, 2026 | 690.00 | 705.00 | 675.00 | 690.00 | 690.00 | 0.73% | 81,125,000 |
| Sep 7, 2026 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | -2.84% | 49,156,800 |
| Sep 4, 2026 | 725.00 | 725.00 | 690.00 | 705.00 | 705.00 | -2.08% | 62,679,800 |
| Sep 3, 2026 | 715.00 | 725.00 | 685.00 | 720.00 | 720.00 | 0.70% | 102,700,600 |
| Sep 2, 2026 | 700.00 | 720.00 | 685.00 | 715.00 | 715.00 | 2.88% | 195,900,500 |
| Sep 1, 2026 | 660.00 | 710.00 | 645.00 | 695.00 | 695.00 | 6.92% | 396,346,000 |
| Aug 31, 2026 | 610.00 | 650.00 | 610.00 | 650.00 | 650.00 | 5.69% | 391,564,000 |
| Aug 28, 2026 | 615.00 | 625.00 | 610.00 | 615.00 | 615.00 | - | 74,417,700 |
| Aug 27, 2026 | 600.00 | 620.00 | 590.00 | 615.00 | 615.00 | 1.65% | 54,308,900 |
| Aug 26, 2026 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | -1.63% | 74,903,200 |
| Aug 24, 2026 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | -1.60% | 101,908,100 |
| Aug 21, 2026 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | -1.57% | 43,494,400 |
| Aug 20, 2026 | 620.00 | 640.00 | 620.00 | 635.00 | 635.00 | 2.42% | 96,343,700 |
| Aug 19, 2026 | 650.00 | 650.00 | 615.00 | 620.00 | 620.00 | -4.62% | 102,415,200 |
| Aug 18, 2026 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | -0.76% | 46,713,200 |
| Aug 14, 2026 | 660.00 | 670.00 | 645.00 | 655.00 | 655.00 | -0.76% | 45,958,100 |
| Aug 13, 2026 | 675.00 | 695.00 | 650.00 | 660.00 | 660.00 | -7.04% | 149,328,000 |
| Aug 12, 2026 | 695.00 | 735.00 | 685.00 | 710.00 | 710.00 | 2.16% | 164,279,600 |
| Aug 11, 2026 | 690.00 | 695.00 | 665.00 | 695.00 | 695.00 | 1.46% | 161,873,300 |
| Aug 10, 2026 | 635.00 | 695.00 | 630.00 | 685.00 | 685.00 | 7.87% | 260,695,400 |
| Aug 7, 2026 | 625.00 | 635.00 | 625.00 | 635.00 | 635.00 | 1.60% | 63,338,300 |
| Aug 6, 2026 | 630.00 | 640.00 | 615.00 | 625.00 | 625.00 | -0.79% | 72,878,900 |
| Aug 5, 2026 | 615.00 | 630.00 | 610.00 | 630.00 | 630.00 | 2.44% | 88,684,600 |
| Aug 4, 2026 | 620.00 | 630.00 | 610.00 | 615.00 | 615.00 | -1.60% | 77,148,400 |
| Aug 3, 2026 | 640.00 | 640.00 | 615.00 | 625.00 | 625.00 | -2.34% | 47,280,300 |
| Jul 31, 2026 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 34,982,900 |
| Jul 30, 2026 | 620.00 | 640.00 | 615.00 | 635.00 | 635.00 | 3.25% | 41,610,600 |
| Jul 29, 2026 | 610.00 | 630.00 | 600.00 | 615.00 | 615.00 | 1.65% | 60,166,400 |
| Jul 28, 2026 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 43,753,200 |
| Jul 27, 2026 | 630.00 | 635.00 | 605.00 | 610.00 | 610.00 | -4.69% | 61,769,100 |
| Jul 24, 2026 | 650.00 | 670.00 | 635.00 | 640.00 | 640.00 | -0.78% | 142,394,200 |
| Jul 23, 2026 | 635.00 | 660.00 | 630.00 | 645.00 | 645.00 | 4.03% | 168,081,400 |
| Jul 22, 2026 | 620.00 | 635.00 | 610.00 | 620.00 | 620.00 | 1.64% | 109,065,400 |
| Jul 21, 2026 | 605.00 | 620.00 | 600.00 | 610.00 | 610.00 | 0.83% | 69,249,200 |
| Jul 20, 2026 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 1.68% | 66,564,300 |
| Jul 17, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | - | 37,597,300 |
| Jul 16, 2026 | 605.00 | 610.00 | 585.00 | 595.00 | 595.00 | -2.46% | 85,522,500 |
| Jul 15, 2026 | 585.00 | 610.00 | 575.00 | 610.00 | 610.00 | 5.17% | 98,779,300 |
| Jul 14, 2026 | 600.00 | 610.00 | 565.00 | 580.00 | 580.00 | -1.69% | 160,931,000 |
| Jul 13, 2026 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | 2.61% | 63,958,600 |