PT ESSA Industries Indonesia Tbk. (IDX:ESSA)
Indonesia · Delayed Price · Currency is IDR 500.00
-5.00 (-0.99%)
Oct 30, 2026, 4:13 PM WIB
IDX:ESSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 505.00 | 510.00 | 484.00 | 500.00 | 500.00 | -0.99% | 40,177,500 |
| Oct 29, 2026 | 525.00 | 530.00 | 505.00 | 505.00 | 505.00 | -3.81% | 33,799,600 |
| Oct 28, 2026 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.87% | 48,173,700 |
| Oct 27, 2026 | 520.00 | 540.00 | 510.00 | 535.00 | 535.00 | 3.88% | 160,259,100 |
| Oct 26, 2026 | 520.00 | 530.00 | 505.00 | 515.00 | 515.00 | - | 55,815,900 |
| Oct 23, 2026 | 520.00 | 535.00 | 510.00 | 515.00 | 515.00 | - | 84,814,600 |
| Oct 22, 2026 | 505.00 | 545.00 | 505.00 | 515.00 | 515.00 | -0.96% | 95,196,000 |
| Oct 21, 2026 | 515.00 | 530.00 | 496.00 | 520.00 | 520.00 | 2.97% | 126,143,800 |
| Oct 20, 2026 | 474.00 | 510.00 | 472.00 | 505.00 | 505.00 | 7.45% | 119,188,500 |
| Oct 19, 2026 | 444.00 | 472.00 | 444.00 | 470.00 | 470.00 | -1.26% | 216,978,100 |
| Oct 16, 2026 | 476.00 | 496.00 | 476.00 | 476.00 | 476.00 | -15.00% | 218,865,300 |
| Oct 15, 2026 | 575.00 | 580.00 | 550.00 | 560.00 | 560.00 | -3.45% | 80,922,600 |
| Oct 14, 2026 | 580.00 | 590.00 | 575.00 | 580.00 | 580.00 | - | 22,024,300 |
| Oct 13, 2026 | 575.00 | 585.00 | 565.00 | 580.00 | 580.00 | -0.85% | 27,494,100 |
| Oct 12, 2026 | 580.00 | 585.00 | 565.00 | 585.00 | 585.00 | - | 69,897,000 |
| Oct 9, 2026 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 0.86% | 33,637,500 |
| Oct 8, 2026 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | -0.85% | 31,488,700 |
| Oct 7, 2026 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 22,078,200 |
| Oct 6, 2026 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 0.85% | 31,055,300 |
| Oct 5, 2026 | 590.00 | 595.00 | 570.00 | 585.00 | 585.00 | -0.85% | 33,539,600 |
| Oct 2, 2026 | 570.00 | 595.00 | 560.00 | 590.00 | 590.00 | 3.51% | 57,587,700 |
| Oct 1, 2026 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | - | 26,815,600 |
| Sep 30, 2026 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | -1.72% | 31,709,200 |
| Sep 29, 2026 | 570.00 | 595.00 | 555.00 | 580.00 | 580.00 | 1.75% | 65,572,900 |
| Sep 28, 2026 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | -1.72% | 60,068,100 |
| Sep 25, 2026 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | -2.52% | 75,547,900 |
| Sep 24, 2026 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -2.46% | 32,957,900 |
| Sep 23, 2026 | 595.00 | 610.00 | 590.00 | 610.00 | 610.00 | 2.52% | 41,620,800 |
| Sep 22, 2026 | 605.00 | 610.00 | 585.00 | 595.00 | 595.00 | -0.83% | 84,900,500 |
| 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 |