PT ESSA Industries Indonesia Tbk. (IDX:ESSA)
Indonesia
· Delayed Price · Currency is IDR 975.00
+15.00 (1.56%)
Apr 29, 2026, 10:10 AM WIB
IDX:ESSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 960.00 | 995.00 | 945.00 | 975.00 | - | 1.56% | 49,385,100 |
| Apr 28, 2026 | 960.00 | 975.00 | 930.00 | 960.00 | 960.00 | - | 88,497,000 |
| Apr 27, 2026 | 985.00 | 995.00 | 920.00 | 960.00 | 960.00 | 1.59% | 201,391,400 |
| Apr 24, 2026 | 940.00 | 985.00 | 895.00 | 945.00 | 945.00 | 2.16% | 425,686,100 |
| Apr 23, 2026 | 860.00 | 955.00 | 860.00 | 925.00 | 925.00 | 7.56% | 387,845,000 |
| Apr 22, 2026 | 840.00 | 885.00 | 835.00 | 860.00 | 860.00 | 2.38% | 204,440,800 |
| Apr 21, 2026 | 775.00 | 895.00 | 770.00 | 840.00 | 840.00 | 9.09% | 460,447,600 |
| Apr 20, 2026 | 805.00 | 810.00 | 755.00 | 770.00 | 770.00 | - | 106,488,200 |
| Apr 17, 2026 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 1.32% | 50,313,100 |
| Apr 16, 2026 | 780.00 | 790.00 | 750.00 | 760.00 | 760.00 | -3.18% | 143,299,400 |
| Apr 15, 2026 | 835.00 | 835.00 | 780.00 | 785.00 | 785.00 | -5.42% | 181,468,100 |
| Apr 14, 2026 | 775.00 | 840.00 | 765.00 | 830.00 | 830.00 | 8.50% | 246,762,800 |
| Apr 13, 2026 | 740.00 | 780.00 | 730.00 | 765.00 | 765.00 | 4.79% | 126,120,500 |
| Apr 10, 2026 | 740.00 | 745.00 | 720.00 | 730.00 | 730.00 | - | 41,942,900 |
| Apr 9, 2026 | 730.00 | 760.00 | 725.00 | 730.00 | 730.00 | 1.39% | 113,384,700 |
| Apr 8, 2026 | 690.00 | 730.00 | 690.00 | 720.00 | 720.00 | -0.69% | 148,527,200 |
| Apr 7, 2026 | 665.00 | 745.00 | 660.00 | 725.00 | 725.00 | 9.02% | 138,499,800 |
| Apr 6, 2026 | 675.00 | 685.00 | 655.00 | 665.00 | 665.00 | -1.48% | 53,182,300 |
| Apr 2, 2026 | 680.00 | 705.00 | 670.00 | 675.00 | 675.00 | 0.75% | 89,948,600 |
| Apr 1, 2026 | 720.00 | 725.00 | 655.00 | 670.00 | 670.00 | -5.63% | 202,901,900 |
| Mar 31, 2026 | 765.00 | 770.00 | 710.00 | 710.00 | 710.00 | -6.58% | 179,397,800 |
| Mar 30, 2026 | 755.00 | 770.00 | 745.00 | 760.00 | 760.00 | 0.66% | 109,260,300 |
| Mar 27, 2026 | 750.00 | 770.00 | 735.00 | 755.00 | 755.00 | 0.67% | 100,247,100 |
| Mar 26, 2026 | 760.00 | 775.00 | 740.00 | 750.00 | 750.00 | -0.66% | 112,322,100 |
| Mar 25, 2026 | 745.00 | 785.00 | 740.00 | 755.00 | 755.00 | 2.03% | 125,805,100 |
| Mar 17, 2026 | 750.00 | 760.00 | 730.00 | 740.00 | 740.00 | -0.67% | 74,529,900 |
| Mar 16, 2026 | 735.00 | 745.00 | 705.00 | 745.00 | 745.00 | 1.36% | 76,607,400 |
| Mar 13, 2026 | 765.00 | 765.00 | 730.00 | 735.00 | 735.00 | -2.65% | 79,279,500 |
| Mar 12, 2026 | 730.00 | 760.00 | 720.00 | 755.00 | 755.00 | 4.86% | 118,935,900 |
| Mar 11, 2026 | 730.00 | 750.00 | 710.00 | 720.00 | 720.00 | -2.04% | 85,814,100 |
| Mar 10, 2026 | 730.00 | 750.00 | 700.00 | 735.00 | 735.00 | -2.65% | 197,175,700 |
| Mar 9, 2026 | 785.00 | 810.00 | 720.00 | 755.00 | 755.00 | -1.95% | 391,903,000 |
| Mar 6, 2026 | 765.00 | 805.00 | 750.00 | 770.00 | 770.00 | -1.91% | 297,394,400 |
| 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 |