PT ESSA Industries Indonesia Tbk. (IDX:ESSA)
Indonesia · Delayed Price · Currency is IDR 545.00
+5.00 (0.93%)
Jul 2, 2026, 4:13 PM WIB
IDX:ESSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 540.00 | 555.00 | 535.00 | 555.00 | - | 2.78% | 10,583,100 |
| Jul 1, 2026 | 520.00 | 555.00 | 510.00 | 540.00 | 540.00 | 4.85% | 82,169,900 |
| Jun 30, 2026 | 570.00 | 575.00 | 505.00 | 515.00 | 515.00 | -9.65% | 179,129,400 |
| Jun 29, 2026 | 580.00 | 595.00 | 560.00 | 570.00 | 570.00 | 0.35% | 107,040,800 |
| Jun 26, 2026 | 640.00 | 640.00 | 605.00 | 620.00 | 568.00 | -2.36% | 135,525,400 |
| Jun 25, 2026 | 630.00 | 650.00 | 620.00 | 635.00 | 581.74 | 0.79% | 55,868,900 |
| Jun 24, 2026 | 660.00 | 670.00 | 625.00 | 630.00 | 577.16 | -4.55% | 74,523,900 |
| Jun 23, 2026 | 650.00 | 660.00 | 640.00 | 660.00 | 604.65 | 2.33% | 51,911,400 |
| Jun 22, 2026 | 640.00 | 645.00 | 615.00 | 645.00 | 590.90 | 0.78% | 54,533,600 |
| Jun 19, 2026 | 675.00 | 680.00 | 640.00 | 640.00 | 586.32 | -1.54% | 140,167,500 |
| Jun 18, 2026 | 675.00 | 705.00 | 640.00 | 650.00 | 595.48 | -2.26% | 222,096,400 |
| Jun 17, 2026 | 615.00 | 685.00 | 610.00 | 665.00 | 609.23 | 8.13% | 325,052,300 |
| Jun 15, 2026 | 605.00 | 635.00 | 600.00 | 615.00 | 563.42 | 2.50% | 184,075,700 |
| Jun 12, 2026 | 605.00 | 625.00 | 585.00 | 600.00 | 549.68 | -0.83% | 109,905,300 |
| Jun 11, 2026 | 610.00 | 620.00 | 585.00 | 605.00 | 554.26 | -1.63% | 61,802,500 |
| Jun 10, 2026 | 615.00 | 635.00 | 600.00 | 615.00 | 563.42 | 0.82% | 76,245,600 |
| Jun 9, 2026 | 565.00 | 615.00 | 560.00 | 610.00 | 558.84 | 7.96% | 85,402,500 |
| Jun 8, 2026 | 575.00 | 595.00 | 530.00 | 565.00 | 517.61 | -3.42% | 93,179,500 |
| Jun 5, 2026 | 615.00 | 620.00 | 580.00 | 585.00 | 535.94 | -4.88% | 58,563,600 |
| Jun 4, 2026 | 605.00 | 615.00 | 545.00 | 615.00 | 563.42 | 1.65% | 160,368,300 |
| Jun 3, 2026 | 670.00 | 675.00 | 585.00 | 605.00 | 554.26 | -9.02% | 155,448,800 |
| Jun 2, 2026 | 685.00 | 700.00 | 645.00 | 665.00 | 609.23 | -0.75% | 63,638,400 |
| May 29, 2026 | 695.00 | 710.00 | 670.00 | 670.00 | 613.81 | -3.60% | 74,867,000 |
| May 26, 2026 | 715.00 | 720.00 | 690.00 | 695.00 | 636.71 | -2.80% | 29,085,000 |
| May 25, 2026 | 705.00 | 720.00 | 690.00 | 715.00 | 655.03 | 1.42% | 32,624,500 |
| May 22, 2026 | 665.00 | 710.00 | 650.00 | 705.00 | 645.87 | 3.68% | 148,277,000 |
| May 21, 2026 | 740.00 | 750.00 | 675.00 | 680.00 | 622.97 | -6.85% | 81,089,300 |
| May 20, 2026 | 715.00 | 755.00 | 685.00 | 730.00 | 668.77 | 2.10% | 109,926,800 |
| May 19, 2026 | 775.00 | 775.00 | 690.00 | 715.00 | 655.03 | -5.30% | 159,918,600 |
| May 18, 2026 | 790.00 | 790.00 | 720.00 | 755.00 | 691.68 | -5.63% | 133,913,500 |
| May 13, 2026 | 825.00 | 825.00 | 800.00 | 800.00 | 732.90 | -3.61% | 39,830,300 |
| May 12, 2026 | 810.00 | 830.00 | 770.00 | 830.00 | 760.39 | 3.11% | 83,112,400 |
| May 11, 2026 | 835.00 | 845.00 | 780.00 | 805.00 | 737.48 | -3.59% | 119,718,800 |
| May 8, 2026 | 805.00 | 855.00 | 805.00 | 835.00 | 764.97 | 1.21% | 173,563,500 |
| May 7, 2026 | 910.00 | 915.00 | 815.00 | 825.00 | 755.81 | -8.84% | 195,846,700 |
| May 6, 2026 | 855.00 | 910.00 | 835.00 | 905.00 | 829.10 | 6.47% | 190,409,100 |
| May 5, 2026 | 885.00 | 895.00 | 845.00 | 850.00 | 778.71 | -3.41% | 67,774,700 |
| May 4, 2026 | 870.00 | 910.00 | 855.00 | 880.00 | 806.19 | 1.15% | 120,608,500 |
| Apr 30, 2026 | 955.00 | 960.00 | 850.00 | 870.00 | 797.03 | -8.90% | 297,584,900 |
| Apr 29, 2026 | 960.00 | 995.00 | 945.00 | 955.00 | 874.90 | -0.52% | 94,899,900 |
| Apr 28, 2026 | 960.00 | 975.00 | 930.00 | 960.00 | 879.48 | - | 88,497,000 |
| Apr 27, 2026 | 985.00 | 995.00 | 920.00 | 960.00 | 879.48 | 1.59% | 201,391,400 |
| Apr 24, 2026 | 940.00 | 985.00 | 895.00 | 945.00 | 865.74 | 2.16% | 425,686,100 |
| Apr 23, 2026 | 860.00 | 955.00 | 860.00 | 925.00 | 847.42 | 7.56% | 387,845,000 |
| Apr 22, 2026 | 840.00 | 885.00 | 835.00 | 860.00 | 787.87 | 2.38% | 204,440,800 |
| Apr 21, 2026 | 775.00 | 895.00 | 770.00 | 840.00 | 769.55 | 9.09% | 460,447,600 |
| Apr 20, 2026 | 805.00 | 810.00 | 755.00 | 770.00 | 705.42 | - | 106,488,200 |
| Apr 17, 2026 | 760.00 | 780.00 | 755.00 | 770.00 | 705.42 | 1.32% | 50,313,100 |
| Apr 16, 2026 | 780.00 | 790.00 | 750.00 | 760.00 | 696.26 | -3.18% | 143,299,400 |
| Apr 15, 2026 | 835.00 | 835.00 | 780.00 | 785.00 | 719.16 | -5.42% | 181,468,100 |