PT ESSA Industries Indonesia Tbk. (IDX:ESSA)
Indonesia · Delayed Price · Currency is IDR 710.00
+15.00 (2.16%)
Aug 12, 2026, 4:14 PM WIB
IDX:ESSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 695.00 | 715.00 | 695.00 | 700.00 | - | 0.72% | 37,437,700 |
| 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 |
| Jul 10, 2026 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 1.77% | 32,827,000 |
| Jul 9, 2026 | 545.00 | 575.00 | 545.00 | 565.00 | 565.00 | 4.63% | 81,879,600 |
| Jul 8, 2026 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 38,572,700 |
| Jul 7, 2026 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 0.93% | 33,585,600 |
| Jul 6, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 26,385,600 |
| Jul 3, 2026 | 545.00 | 555.00 | 535.00 | 540.00 | 540.00 | -0.92% | 73,091,900 |
| Jul 2, 2026 | 540.00 | 555.00 | 530.00 | 545.00 | 545.00 | 0.93% | 37,024,900 |
| 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 |