PT ESSA Industries Indonesia Tbk. (IDX:ESSA)
Indonesia
· Delayed Price · Currency is IDR 770.00
-15.00 (-1.91%)
At close: Mar 6, 2026
IDX:ESSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 765.00 | 795.00 | 760.00 | 780.00 | - | -0.64% | 51,917,200 |
| 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 |
| Mar 2, 2026 | 660.00 | 735.00 | 660.00 | 725.00 | 725.00 | 12.40% | 605,659,400 |
| Feb 27, 2026 | 610.00 | 645.00 | 600.00 | 645.00 | 645.00 | 4.88% | 60,970,700 |
| Feb 26, 2026 | 635.00 | 635.00 | 605.00 | 615.00 | 615.00 | -2.38% | 66,602,300 |
| Feb 25, 2026 | 635.00 | 645.00 | 625.00 | 630.00 | 630.00 | - | 48,377,300 |
| Feb 24, 2026 | 660.00 | 665.00 | 630.00 | 630.00 | 630.00 | -4.55% | 76,449,000 |
| Feb 23, 2026 | 640.00 | 685.00 | 635.00 | 660.00 | 660.00 | 4.76% | 140,583,100 |
| Feb 20, 2026 | 635.00 | 640.00 | 620.00 | 630.00 | 630.00 | - | 33,799,700 |
| Feb 19, 2026 | 625.00 | 650.00 | 615.00 | 630.00 | 630.00 | 1.61% | 103,239,200 |
| Feb 18, 2026 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 1.64% | 17,533,000 |
| Feb 13, 2026 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | -1.61% | 20,581,900 |
| Feb 12, 2026 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 22,469,900 |
| Feb 11, 2026 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | -0.81% | 51,606,500 |
| Feb 10, 2026 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | 0.81% | 26,684,200 |
| Feb 9, 2026 | 610.00 | 625.00 | 610.00 | 615.00 | 615.00 | 0.82% | 26,382,000 |
| Feb 6, 2026 | 610.00 | 625.00 | 600.00 | 610.00 | 610.00 | -3.17% | 42,440,300 |
| Feb 5, 2026 | 640.00 | 660.00 | 630.00 | 630.00 | 630.00 | -0.79% | 49,869,600 |
| Feb 4, 2026 | 615.00 | 670.00 | 605.00 | 635.00 | 635.00 | 4.10% | 59,832,700 |
| Feb 3, 2026 | 585.00 | 610.00 | 570.00 | 610.00 | 610.00 | 4.27% | 59,973,700 |
| Feb 2, 2026 | 645.00 | 665.00 | 575.00 | 585.00 | 585.00 | -10.69% | 117,116,700 |
| Jan 30, 2026 | 675.00 | 705.00 | 650.00 | 655.00 | 655.00 | -2.24% | 113,170,000 |
| Jan 29, 2026 | 645.00 | 685.00 | 550.00 | 670.00 | 670.00 | 3.88% | 201,726,600 |
| Jan 28, 2026 | 650.00 | 700.00 | 610.00 | 645.00 | 645.00 | -9.79% | 184,297,600 |
| Jan 27, 2026 | 725.00 | 725.00 | 680.00 | 715.00 | 715.00 | -2.05% | 139,757,400 |
| Jan 26, 2026 | 735.00 | 755.00 | 710.00 | 730.00 | 730.00 | 3.55% | 305,074,000 |
| Jan 23, 2026 | 680.00 | 715.00 | 655.00 | 705.00 | 705.00 | 5.22% | 129,138,600 |
| Jan 22, 2026 | 680.00 | 695.00 | 665.00 | 670.00 | 670.00 | 0.75% | 90,077,700 |
| Jan 21, 2026 | 685.00 | 690.00 | 640.00 | 665.00 | 665.00 | - | 52,030,500 |
| Jan 20, 2026 | 680.00 | 685.00 | 665.00 | 665.00 | 665.00 | -1.48% | 38,407,000 |
| Jan 19, 2026 | 660.00 | 685.00 | 645.00 | 675.00 | 675.00 | 2.27% | 64,869,500 |
| Jan 15, 2026 | 695.00 | 700.00 | 660.00 | 660.00 | 660.00 | -5.04% | 65,321,800 |
| Jan 14, 2026 | 680.00 | 720.00 | 665.00 | 695.00 | 695.00 | 3.73% | 188,288,700 |
| Jan 13, 2026 | 630.00 | 680.00 | 630.00 | 670.00 | 670.00 | 7.20% | 136,529,000 |
| Jan 12, 2026 | 625.00 | 635.00 | 615.00 | 625.00 | 625.00 | 0.81% | 32,049,100 |
| Jan 9, 2026 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 14,637,600 |
| Jan 8, 2026 | 640.00 | 660.00 | 615.00 | 620.00 | 620.00 | -2.36% | 42,773,800 |
| Jan 7, 2026 | 645.00 | 655.00 | 635.00 | 635.00 | 635.00 | -0.78% | 57,552,100 |
| Jan 6, 2026 | 625.00 | 650.00 | 615.00 | 640.00 | 640.00 | 3.23% | 57,287,700 |
| Jan 5, 2026 | 620.00 | 635.00 | 610.00 | 620.00 | 620.00 | 0.81% | 25,455,700 |
| Jan 2, 2026 | 605.00 | 620.00 | 605.00 | 615.00 | 615.00 | 1.65% | 14,079,300 |
| Dec 30, 2025 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | -2.42% | 20,684,400 |
| Dec 29, 2025 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | - | 22,578,900 |
| Dec 24, 2025 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | -0.80% | 15,889,800 |
| Dec 23, 2025 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | -3.10% | 18,938,600 |
| Dec 22, 2025 | 615.00 | 655.00 | 605.00 | 645.00 | 645.00 | 5.74% | 65,724,200 |
| Dec 19, 2025 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | -1.61% | 26,578,600 |
| Dec 18, 2025 | 630.00 | 640.00 | 620.00 | 620.00 | 620.00 | -2.36% | 15,940,600 |
| Dec 17, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 10,810,900 |
| Dec 16, 2025 | 655.00 | 660.00 | 630.00 | 635.00 | 635.00 | -3.05% | 30,413,500 |
| Dec 15, 2025 | 610.00 | 670.00 | 610.00 | 655.00 | 655.00 | 7.38% | 104,034,300 |
| Dec 12, 2025 | 610.00 | 615.00 | 585.00 | 610.00 | 610.00 | - | 59,371,300 |
| Dec 11, 2025 | 635.00 | 635.00 | 605.00 | 610.00 | 610.00 | -3.17% | 32,972,000 |
| Dec 10, 2025 | 640.00 | 660.00 | 625.00 | 630.00 | 630.00 | -0.79% | 50,004,500 |
| Dec 9, 2025 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | -0.78% | 26,037,200 |
| Dec 8, 2025 | 630.00 | 650.00 | 625.00 | 640.00 | 640.00 | 1.59% | 30,670,500 |
| Dec 5, 2025 | 625.00 | 635.00 | 615.00 | 630.00 | 630.00 | 0.80% | 17,084,900 |
| Dec 4, 2025 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | -1.57% | 22,843,800 |
| Dec 3, 2025 | 610.00 | 635.00 | 605.00 | 635.00 | 635.00 | 4.10% | 43,269,100 |
| Dec 2, 2025 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 41,892,400 |
| Dec 1, 2025 | 635.00 | 635.00 | 610.00 | 610.00 | 610.00 | -1.61% | 26,280,000 |
| Nov 28, 2025 | 615.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 14,690,400 |
| Nov 27, 2025 | 640.00 | 640.00 | 610.00 | 620.00 | 620.00 | -2.36% | 36,928,500 |
| Nov 26, 2025 | 630.00 | 645.00 | 620.00 | 635.00 | 635.00 | 1.60% | 28,765,200 |
| Nov 25, 2025 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | -1.57% | 13,115,000 |
| Nov 24, 2025 | 635.00 | 635.00 | 625.00 | 635.00 | 635.00 | 0.79% | 15,116,300 |
| Nov 21, 2025 | 645.00 | 645.00 | 615.00 | 630.00 | 630.00 | -3.08% | 41,142,200 |
| Nov 20, 2025 | 675.00 | 680.00 | 640.00 | 650.00 | 650.00 | -2.99% | 60,543,300 |
| Nov 19, 2025 | 665.00 | 675.00 | 655.00 | 670.00 | 670.00 | 0.75% | 33,069,000 |
| Nov 18, 2025 | 690.00 | 690.00 | 660.00 | 665.00 | 665.00 | -4.32% | 37,894,600 |
| Nov 17, 2025 | 690.00 | 710.00 | 680.00 | 695.00 | 695.00 | 2.21% | 61,239,600 |
| Nov 14, 2025 | 655.00 | 710.00 | 655.00 | 680.00 | 680.00 | 3.82% | 123,988,600 |
| Nov 13, 2025 | 660.00 | 670.00 | 655.00 | 655.00 | 655.00 | -1.50% | 24,976,800 |
| Nov 12, 2025 | 680.00 | 685.00 | 660.00 | 665.00 | 665.00 | -0.75% | 31,589,400 |
| Nov 11, 2025 | 675.00 | 690.00 | 660.00 | 670.00 | 670.00 | 0.75% | 54,563,400 |
| Nov 10, 2025 | 665.00 | 680.00 | 660.00 | 665.00 | 665.00 | 1.53% | 67,998,900 |
| Nov 7, 2025 | 630.00 | 670.00 | 630.00 | 655.00 | 655.00 | 4.80% | 119,524,200 |
| Nov 6, 2025 | 615.00 | 640.00 | 615.00 | 625.00 | 625.00 | 1.63% | 48,452,000 |
| Nov 5, 2025 | 620.00 | 630.00 | 605.00 | 615.00 | 615.00 | - | 14,435,600 |
| Nov 4, 2025 | 635.00 | 640.00 | 615.00 | 615.00 | 615.00 | -2.38% | 23,638,000 |
| Nov 3, 2025 | 615.00 | 635.00 | 615.00 | 630.00 | 630.00 | 2.44% | 25,860,100 |
| Oct 31, 2025 | 630.00 | 635.00 | 610.00 | 615.00 | 615.00 | -2.38% | 20,869,300 |
| Oct 30, 2025 | 610.00 | 635.00 | 605.00 | 630.00 | 630.00 | 3.28% | 53,914,400 |
| Oct 29, 2025 | 595.00 | 615.00 | 590.00 | 610.00 | 610.00 | 3.39% | 34,479,200 |
| Oct 28, 2025 | 590.00 | 605.00 | 585.00 | 590.00 | 590.00 | - | 25,430,200 |
| Oct 27, 2025 | 610.00 | 615.00 | 580.00 | 590.00 | 590.00 | -3.28% | 50,112,700 |
| Oct 24, 2025 | 605.00 | 620.00 | 605.00 | 610.00 | 610.00 | 0.83% | 18,532,000 |
| Oct 23, 2025 | 600.00 | 620.00 | 595.00 | 605.00 | 605.00 | - | 25,992,900 |
| Oct 22, 2025 | 625.00 | 630.00 | 605.00 | 605.00 | 605.00 | -1.63% | 24,015,600 |
| Oct 21, 2025 | 605.00 | 625.00 | 600.00 | 615.00 | 615.00 | 2.50% | 44,523,600 |
| Oct 20, 2025 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 1.69% | 33,899,000 |
| Oct 17, 2025 | 605.00 | 610.00 | 585.00 | 590.00 | 590.00 | -2.48% | 40,294,600 |
| Oct 16, 2025 | 600.00 | 620.00 | 600.00 | 605.00 | 605.00 | - | 25,275,000 |
| Oct 15, 2025 | 625.00 | 630.00 | 600.00 | 605.00 | 605.00 | -3.20% | 55,825,900 |
| Oct 14, 2025 | 665.00 | 675.00 | 620.00 | 625.00 | 625.00 | -5.30% | 104,043,500 |
| Oct 13, 2025 | 680.00 | 685.00 | 650.00 | 660.00 | 660.00 | -4.35% | 91,735,100 |
| Oct 10, 2025 | 705.00 | 715.00 | 685.00 | 690.00 | 690.00 | -1.43% | 34,097,500 |
| Oct 9, 2025 | 745.00 | 745.00 | 695.00 | 700.00 | 700.00 | -2.78% | 70,247,200 |