PT ESSA Industries Indonesia Tbk. (IDX:ESSA)
Indonesia
· Delayed Price · Currency is IDR 630.00
+5.00 (0.80%)
At close: Dec 5, 2025
IDX:ESSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 695.00 | 720.00 | 670.00 | 720.00 | 720.00 | 3.60% | 80,170,800 |
| Oct 7, 2025 | 720.00 | 725.00 | 690.00 | 695.00 | 695.00 | -3.47% | 58,486,500 |
| Oct 6, 2025 | 715.00 | 730.00 | 700.00 | 720.00 | 720.00 | 0.70% | 50,910,400 |
| Oct 3, 2025 | 725.00 | 740.00 | 705.00 | 715.00 | 715.00 | -0.69% | 49,188,000 |
| Oct 2, 2025 | 745.00 | 750.00 | 715.00 | 720.00 | 720.00 | -3.36% | 63,340,800 |
| Oct 1, 2025 | 700.00 | 765.00 | 670.00 | 745.00 | 745.00 | 6.43% | 182,298,500 |
| Sep 30, 2025 | 705.00 | 765.00 | 690.00 | 700.00 | 700.00 | -0.71% | 251,594,600 |
| Sep 29, 2025 | 660.00 | 710.00 | 655.00 | 705.00 | 705.00 | 8.46% | 124,514,700 |