PT ESSA Industries Indonesia Tbk ESSA

IDX · Indonesia · Energy Minerals

IDR 570.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:09 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 570.00	0.00%	IDR 570.00	IDR 570.00	IDR 555.00	26.82M
2026-09-30	IDR 570.00	-1.72%	IDR 580.00	IDR 585.00	IDR 565.00	31.71M
2026-09-29	IDR 580.00	+1.75%	IDR 570.00	IDR 595.00	IDR 555.00	65.57M
2026-09-28	IDR 570.00	-1.72%	IDR 580.00	IDR 580.00	IDR 565.00	60.07M
2026-09-25	IDR 580.00	-2.52%	IDR 595.00	IDR 595.00	IDR 575.00	75.55M
2026-09-24	IDR 595.00	-2.46%	IDR 610.00	IDR 610.00	IDR 590.00	32.96M
2026-09-23	IDR 610.00	+2.52%	IDR 595.00	IDR 610.00	IDR 590.00	41.62M
2026-09-22	IDR 595.00	-0.83%	IDR 605.00	IDR 610.00	IDR 585.00	84.91M
2026-09-21	IDR 600.00	-0.83%	IDR 610.00	IDR 615.00	IDR 600.00	49.67M
2026-09-18	IDR 605.00	-0.82%	IDR 610.00	IDR 620.00	IDR 605.00	71.55M
2026-09-17	IDR 610.00	+0.83%	IDR 610.00	IDR 620.00	IDR 605.00	82.44M
2026-09-16	IDR 605.00	-2.42%	IDR 625.00	IDR 625.00	IDR 600.00	120.64M
2026-09-15	IDR 620.00	-4.62%	IDR 650.00	IDR 655.00	IDR 615.00	106.49M
2026-09-14	IDR 650.00	-0.76%	IDR 645.00	IDR 655.00	IDR 625.00	106.82M
2026-09-11	IDR 655.00	-3.68%	IDR 660.00	IDR 670.00	IDR 640.00	133.29M
2026-09-10	IDR 680.00	-2.16%	IDR 695.00	IDR 705.00	IDR 665.00	121.22M
2026-09-09	IDR 695.00	+0.72%	IDR 690.00	IDR 705.00	IDR 680.00	88.25M
2026-09-08	IDR 690.00	+0.73%	IDR 690.00	IDR 705.00	IDR 675.00	81.13M
2026-09-07	IDR 685.00	-2.84%	IDR 705.00	IDR 705.00	IDR 685.00	49.16M
2026-09-04	IDR 705.00	-2.08%	IDR 725.00	IDR 725.00	IDR 690.00	62.68M
2026-09-03	IDR 720.00	+0.70%	IDR 715.00	IDR 725.00	IDR 685.00	102.70M
2026-09-02	IDR 715.00	+2.88%	IDR 700.00	IDR 720.00	IDR 685.00	193.63M
2026-09-01	IDR 695.00	+6.92%	IDR 660.00	IDR 710.00	IDR 645.00	396.35M
2026-08-31	IDR 650.00	+5.69%	IDR 610.00	IDR 650.00	IDR 610.00	391.87M
2026-08-28	IDR 615.00	0.00%	IDR 615.00	IDR 625.00	IDR 610.00	74.42M
2026-08-27	IDR 615.00	+1.65%	IDR 600.00	IDR 620.00	IDR 590.00	54.31M
2026-08-26	IDR 605.00	-1.63%	IDR 615.00	IDR 620.00	IDR 600.00	74.90M
2026-08-24	IDR 615.00	-1.60%	IDR 625.00	IDR 630.00	IDR 610.00	101.91M
2026-08-21	IDR 625.00	-1.57%	IDR 635.00	IDR 635.00	IDR 625.00	43.49M
2026-08-20	IDR 635.00	+2.42%	IDR 620.00	IDR 640.00	IDR 620.00	96.34M
2026-08-19	IDR 620.00	-4.62%	IDR 650.00	IDR 650.00	IDR 615.00	102.42M
2026-08-18	IDR 650.00	-0.76%	IDR 655.00	IDR 660.00	IDR 645.00	46.71M
2026-08-14	IDR 655.00	-0.76%	IDR 660.00	IDR 670.00	IDR 645.00	45.96M
2026-08-13	IDR 660.00	-7.04%	IDR 675.00	IDR 695.00	IDR 650.00	149.33M
2026-08-12	IDR 710.00	+2.16%	IDR 695.00	IDR 735.00	IDR 685.00	164.28M
2026-08-11	IDR 695.00	+1.46%	IDR 690.00	IDR 695.00	IDR 665.00	161.87M
2026-08-10	IDR 685.00	+7.87%	IDR 635.00	IDR 695.00	IDR 630.00	260.70M
2026-08-07	IDR 635.00	+1.60%	IDR 625.00	IDR 635.00	IDR 625.00	63.34M
2026-08-06	IDR 625.00	-0.79%	IDR 630.00	IDR 640.00	IDR 615.00	72.88M
2026-08-05	IDR 630.00	+2.44%	IDR 615.00	IDR 630.00	IDR 610.00	88.68M
2026-08-04	IDR 615.00	-1.60%	IDR 620.00	IDR 630.00	IDR 610.00	77.15M
2026-08-03	IDR 625.00	-2.34%	IDR 640.00	IDR 640.00	IDR 615.00	47.28M
2026-07-31	IDR 640.00	+0.79%	IDR 635.00	IDR 650.00	IDR 630.00	34.98M
2026-07-30	IDR 635.00	+3.25%	IDR 620.00	IDR 640.00	IDR 615.00	41.61M
2026-07-29	IDR 615.00	+1.65%	IDR 610.00	IDR 630.00	IDR 600.00	60.17M
2026-07-28	IDR 605.00	-0.82%	IDR 610.00	IDR 615.00	IDR 600.00	43.75M
2026-07-27	IDR 610.00	-4.69%	IDR 630.00	IDR 635.00	IDR 605.00	61.77M
2026-07-24	IDR 640.00	-0.78%	IDR 650.00	IDR 670.00	IDR 635.00	142.39M
2026-07-23	IDR 645.00	+4.03%	IDR 635.00	IDR 660.00	IDR 630.00	168.08M
2026-07-22	IDR 620.00	+1.64%	IDR 620.00	IDR 635.00	IDR 610.00	109.07M
2026-07-21	IDR 610.00	+0.83%	IDR 605.00	IDR 620.00	IDR 600.00	69.25M
2026-07-20	IDR 605.00	+1.68%	IDR 600.00	IDR 605.00	IDR 595.00	66.56M
2026-07-17	IDR 595.00	0.00%	IDR 595.00	IDR 600.00	IDR 585.00	37.60M
2026-07-16	IDR 595.00	-2.46%	IDR 605.00	IDR 610.00	IDR 585.00	85.52M
2026-07-15	IDR 610.00	+5.17%	IDR 585.00	IDR 610.00	IDR 575.00	98.78M
2026-07-14	IDR 580.00	-1.69%	IDR 600.00	IDR 610.00	IDR 565.00	160.93M
2026-07-13	IDR 590.00	+2.61%	IDR 580.00	IDR 600.00	IDR 580.00	63.96M
2026-07-10	IDR 575.00	+1.77%	IDR 570.00	IDR 580.00	IDR 565.00	32.83M
2026-07-09	IDR 565.00	+4.63%	IDR 545.00	IDR 575.00	IDR 545.00	81.88M
2026-07-08	IDR 540.00	-0.92%	IDR 545.00	IDR 550.00	IDR 535.00	38.57M
2026-07-07	IDR 545.00	+0.93%	IDR 540.00	IDR 550.00	IDR 535.00	33.59M
2026-07-06	IDR 540.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	26.39M
2026-07-03	IDR 540.00	-0.92%	IDR 545.00	IDR 555.00	IDR 535.00	73.09M
2026-07-02	IDR 545.00	+0.93%	IDR 540.00	IDR 555.00	IDR 530.00	37.02M
2026-07-01	IDR 540.00	+4.85%	IDR 520.00	IDR 555.00	IDR 510.00	82.17M
2026-06-30	IDR 515.00	-9.65%	IDR 570.00	IDR 575.00	IDR 505.00	179.13M
2026-06-29	IDR 570.00	-8.06%	IDR 580.00	IDR 595.00	IDR 560.00	107.04M
2026-06-26	IDR 620.00	-2.36%	IDR 640.00	IDR 640.00	IDR 605.00	135.53M
2026-06-25	IDR 635.00	+0.79%	IDR 630.00	IDR 650.00	IDR 620.00	55.87M
2026-06-24	IDR 630.00	-4.55%	IDR 660.00	IDR 670.00	IDR 625.00	74.52M
2026-06-23	IDR 660.00	+2.33%	IDR 650.00	IDR 660.00	IDR 640.00	51.91M
2026-06-22	IDR 645.00	+0.78%	IDR 640.00	IDR 645.00	IDR 615.00	54.53M
2026-06-19	IDR 640.00	-1.54%	IDR 675.00	IDR 680.00	IDR 640.00	140.17M
2026-06-18	IDR 650.00	-2.26%	IDR 675.00	IDR 705.00	IDR 640.00	222.10M
2026-06-17	IDR 665.00	+8.13%	IDR 615.00	IDR 685.00	IDR 610.00	325.05M
2026-06-15	IDR 615.00	+2.50%	IDR 605.00	IDR 635.00	IDR 600.00	184.08M
2026-06-12	IDR 600.00	-0.83%	IDR 605.00	IDR 625.00	IDR 585.00	109.91M
2026-06-11	IDR 605.00	-1.63%	IDR 610.00	IDR 620.00	IDR 585.00	61.80M
2026-06-10	IDR 615.00	+0.82%	IDR 615.00	IDR 635.00	IDR 600.00	76.25M
2026-06-09	IDR 610.00	+7.96%	IDR 565.00	IDR 615.00	IDR 560.00	85.40M
2026-06-08	IDR 565.00	-3.42%	IDR 575.00	IDR 595.00	IDR 530.00	93.18M
2026-06-05	IDR 585.00	-4.88%	IDR 615.00	IDR 620.00	IDR 580.00	58.56M
2026-06-04	IDR 615.00	+1.65%	IDR 605.00	IDR 615.00	IDR 545.00	160.37M
2026-06-03	IDR 605.00	-9.02%	IDR 670.00	IDR 675.00	IDR 585.00	155.45M
2026-06-02	IDR 665.00	-0.75%	IDR 685.00	IDR 700.00	IDR 645.00	63.64M
2026-05-29	IDR 670.00	-3.60%	IDR 695.00	IDR 710.00	IDR 670.00	74.73M
2026-05-28	IDR 695.00	0.00%	IDR 695.00	IDR 695.00	IDR 695.00	0
2026-05-27	IDR 695.00	0.00%	IDR 695.00	IDR 695.00	IDR 695.00	0
2026-05-26	IDR 695.00	-2.80%	IDR 715.00	IDR 720.00	IDR 690.00	29.09M
2026-05-25	IDR 715.00	+1.42%	IDR 705.00	IDR 720.00	IDR 690.00	32.62M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 570.00	0.00%	IDR 570.00	IDR 570.00	IDR 555.00	26.82M
2026-09-30	IDR 570.00	-1.72%	IDR 580.00	IDR 585.00	IDR 565.00	31.71M
2026-09-29	IDR 580.00	+1.75%	IDR 570.00	IDR 595.00	IDR 555.00	65.57M
2026-09-28	IDR 570.00	-1.72%	IDR 580.00	IDR 580.00	IDR 565.00	60.07M
2026-09-25	IDR 580.00	-2.52%	IDR 595.00	IDR 595.00	IDR 575.00	75.55M
2026-09-24	IDR 595.00	-2.46%	IDR 610.00	IDR 610.00	IDR 590.00	32.96M
2026-09-23	IDR 610.00	+2.52%	IDR 595.00	IDR 610.00	IDR 590.00	41.62M
2026-09-22	IDR 595.00	-0.83%	IDR 605.00	IDR 610.00	IDR 585.00	84.91M
2026-09-21	IDR 600.00	-0.83%	IDR 610.00	IDR 615.00	IDR 600.00	49.67M
2026-09-18	IDR 605.00	-0.82%	IDR 610.00	IDR 620.00	IDR 605.00	71.55M
2026-09-17	IDR 610.00	+0.83%	IDR 610.00	IDR 620.00	IDR 605.00	82.44M
2026-09-16	IDR 605.00	-2.42%	IDR 625.00	IDR 625.00	IDR 600.00	120.64M
2026-09-15	IDR 620.00	-4.62%	IDR 650.00	IDR 655.00	IDR 615.00	106.49M
2026-09-14	IDR 650.00	-0.76%	IDR 645.00	IDR 655.00	IDR 625.00	106.82M
2026-09-11	IDR 655.00	-3.68%	IDR 660.00	IDR 670.00	IDR 640.00	133.29M
2026-09-10	IDR 680.00	-2.16%	IDR 695.00	IDR 705.00	IDR 665.00	121.22M
2026-09-09	IDR 695.00	+0.72%	IDR 690.00	IDR 705.00	IDR 680.00	88.25M
2026-09-08	IDR 690.00	+0.73%	IDR 690.00	IDR 705.00	IDR 675.00	81.13M
2026-09-07	IDR 685.00	-2.84%	IDR 705.00	IDR 705.00	IDR 685.00	49.16M
2026-09-04	IDR 705.00	-2.08%	IDR 725.00	IDR 725.00	IDR 690.00	62.68M
2026-09-03	IDR 720.00	+0.70%	IDR 715.00	IDR 725.00	IDR 685.00	102.70M
2026-09-02	IDR 715.00	+2.88%	IDR 700.00	IDR 720.00	IDR 685.00	193.63M
2026-09-01	IDR 695.00	+6.92%	IDR 660.00	IDR 710.00	IDR 645.00	396.35M
2026-08-31	IDR 650.00	+5.69%	IDR 610.00	IDR 650.00	IDR 610.00	391.87M
2026-08-28	IDR 615.00	0.00%	IDR 615.00	IDR 625.00	IDR 610.00	74.42M
2026-08-27	IDR 615.00	+1.65%	IDR 600.00	IDR 620.00	IDR 590.00	54.31M
2026-08-26	IDR 605.00	-1.63%	IDR 615.00	IDR 620.00	IDR 600.00	74.90M
2026-08-24	IDR 615.00	-1.60%	IDR 625.00	IDR 630.00	IDR 610.00	101.91M
2026-08-21	IDR 625.00	-1.57%	IDR 635.00	IDR 635.00	IDR 625.00	43.49M
2026-08-20	IDR 635.00	+2.42%	IDR 620.00	IDR 640.00	IDR 620.00	96.34M
2026-08-19	IDR 620.00	-4.62%	IDR 650.00	IDR 650.00	IDR 615.00	102.42M
2026-08-18	IDR 650.00	-0.76%	IDR 655.00	IDR 660.00	IDR 645.00	46.71M
2026-08-14	IDR 655.00	-0.76%	IDR 660.00	IDR 670.00	IDR 645.00	45.96M
2026-08-13	IDR 660.00	-7.04%	IDR 675.00	IDR 695.00	IDR 650.00	149.33M
2026-08-12	IDR 710.00	+2.16%	IDR 695.00	IDR 735.00	IDR 685.00	164.28M
2026-08-11	IDR 695.00	+1.46%	IDR 690.00	IDR 695.00	IDR 665.00	161.87M
2026-08-10	IDR 685.00	+7.87%	IDR 635.00	IDR 695.00	IDR 630.00	260.70M
2026-08-07	IDR 635.00	+1.60%	IDR 625.00	IDR 635.00	IDR 625.00	63.34M
2026-08-06	IDR 625.00	-0.79%	IDR 630.00	IDR 640.00	IDR 615.00	72.88M
2026-08-05	IDR 630.00	+2.44%	IDR 615.00	IDR 630.00	IDR 610.00	88.68M
2026-08-04	IDR 615.00	-1.60%	IDR 620.00	IDR 630.00	IDR 610.00	77.15M
2026-08-03	IDR 625.00	-2.34%	IDR 640.00	IDR 640.00	IDR 615.00	47.28M
2026-07-31	IDR 640.00	+0.79%	IDR 635.00	IDR 650.00	IDR 630.00	34.98M
2026-07-30	IDR 635.00	+3.25%	IDR 620.00	IDR 640.00	IDR 615.00	41.61M
2026-07-29	IDR 615.00	+1.65%	IDR 610.00	IDR 630.00	IDR 600.00	60.17M
2026-07-28	IDR 605.00	-0.82%	IDR 610.00	IDR 615.00	IDR 600.00	43.75M
2026-07-27	IDR 610.00	-4.69%	IDR 630.00	IDR 635.00	IDR 605.00	61.77M
2026-07-24	IDR 640.00	-0.78%	IDR 650.00	IDR 670.00	IDR 635.00	142.39M
2026-07-23	IDR 645.00	+4.03%	IDR 635.00	IDR 660.00	IDR 630.00	168.08M
2026-07-22	IDR 620.00	+1.64%	IDR 620.00	IDR 635.00	IDR 610.00	109.07M
2026-07-21	IDR 610.00	+0.83%	IDR 605.00	IDR 620.00	IDR 600.00	69.25M
2026-07-20	IDR 605.00	+1.68%	IDR 600.00	IDR 605.00	IDR 595.00	66.56M
2026-07-17	IDR 595.00	0.00%	IDR 595.00	IDR 600.00	IDR 585.00	37.60M
2026-07-16	IDR 595.00	-2.46%	IDR 605.00	IDR 610.00	IDR 585.00	85.52M
2026-07-15	IDR 610.00	+5.17%	IDR 585.00	IDR 610.00	IDR 575.00	98.78M
2026-07-14	IDR 580.00	-1.69%	IDR 600.00	IDR 610.00	IDR 565.00	160.93M
2026-07-13	IDR 590.00	+2.61%	IDR 580.00	IDR 600.00	IDR 580.00	63.96M
2026-07-10	IDR 575.00	+1.77%	IDR 570.00	IDR 580.00	IDR 565.00	32.83M
2026-07-09	IDR 565.00	+4.63%	IDR 545.00	IDR 575.00	IDR 545.00	81.88M
2026-07-08	IDR 540.00	-0.92%	IDR 545.00	IDR 550.00	IDR 535.00	38.57M
2026-07-07	IDR 545.00	+0.93%	IDR 540.00	IDR 550.00	IDR 535.00	33.59M
2026-07-06	IDR 540.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	26.39M
2026-07-03	IDR 540.00	-0.92%	IDR 545.00	IDR 555.00	IDR 535.00	73.09M
2026-07-02	IDR 545.00	+0.93%	IDR 540.00	IDR 555.00	IDR 530.00	37.02M
2026-07-01	IDR 540.00	+4.85%	IDR 520.00	IDR 555.00	IDR 510.00	82.17M
2026-06-30	IDR 515.00	-9.65%	IDR 570.00	IDR 575.00	IDR 505.00	179.13M
2026-06-29	IDR 570.00	-8.06%	IDR 580.00	IDR 595.00	IDR 560.00	107.04M
2026-06-26	IDR 620.00	-2.36%	IDR 640.00	IDR 640.00	IDR 605.00	135.53M
2026-06-25	IDR 635.00	+0.79%	IDR 630.00	IDR 650.00	IDR 620.00	55.87M
2026-06-24	IDR 630.00	-4.55%	IDR 660.00	IDR 670.00	IDR 625.00	74.52M
2026-06-23	IDR 660.00	+2.33%	IDR 650.00	IDR 660.00	IDR 640.00	51.91M
2026-06-22	IDR 645.00	+0.78%	IDR 640.00	IDR 645.00	IDR 615.00	54.53M
2026-06-19	IDR 640.00	-1.54%	IDR 675.00	IDR 680.00	IDR 640.00	140.17M
2026-06-18	IDR 650.00	-2.26%	IDR 675.00	IDR 705.00	IDR 640.00	222.10M
2026-06-17	IDR 665.00	+8.13%	IDR 615.00	IDR 685.00	IDR 610.00	325.05M
2026-06-15	IDR 615.00	+2.50%	IDR 605.00	IDR 635.00	IDR 600.00	184.08M
2026-06-12	IDR 600.00	-0.83%	IDR 605.00	IDR 625.00	IDR 585.00	109.91M
2026-06-11	IDR 605.00	-1.63%	IDR 610.00	IDR 620.00	IDR 585.00	61.80M
2026-06-10	IDR 615.00	+0.82%	IDR 615.00	IDR 635.00	IDR 600.00	76.25M
2026-06-09	IDR 610.00	+7.96%	IDR 565.00	IDR 615.00	IDR 560.00	85.40M
2026-06-08	IDR 565.00	-3.42%	IDR 575.00	IDR 595.00	IDR 530.00	93.18M
2026-06-05	IDR 585.00	-4.88%	IDR 615.00	IDR 620.00	IDR 580.00	58.56M
2026-06-04	IDR 615.00	+1.65%	IDR 605.00	IDR 615.00	IDR 545.00	160.37M
2026-06-03	IDR 605.00	-9.02%	IDR 670.00	IDR 675.00	IDR 585.00	155.45M
2026-06-02	IDR 665.00	-0.75%	IDR 685.00	IDR 700.00	IDR 645.00	63.64M
2026-05-29	IDR 670.00	-3.60%	IDR 695.00	IDR 710.00	IDR 670.00	74.73M
2026-05-28	IDR 695.00	0.00%	IDR 695.00	IDR 695.00	IDR 695.00	0
2026-05-27	IDR 695.00	0.00%	IDR 695.00	IDR 695.00	IDR 695.00	0
2026-05-26	IDR 695.00	-2.80%	IDR 715.00	IDR 720.00	IDR 690.00	29.09M
2026-05-25	IDR 715.00	+1.42%	IDR 705.00	IDR 720.00	IDR 690.00	32.62M