Jakarta - Delayed Quote
IDR
PT ESSA Industries Indonesia Tbk. (ESSA.JK)
500.00
0.00
(0.00%)
As of 9:34:24 AM GMT+7. Market Open.
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
500.00
500.00
492.00
498.00
498.00
6,785,100
Oct 30, 2026
505.00
510.00
484.00
500.00
500.00
40,176,900
Oct 29, 2026
525.00
530.00
505.00
505.00
505.00
33,799,600
Oct 28, 2026
530.00
535.00
515.00
525.00
525.00
48,173,700
Oct 27, 2026
520.00
540.00
510.00
535.00
535.00
160,259,100
Oct 26, 2026
520.00
530.00
505.00
515.00
515.00
55,815,900
Oct 23, 2026
520.00
535.00
510.00
515.00
515.00
84,814,600
Oct 22, 2026
505.00
545.00
505.00
515.00
515.00
95,196,000
Oct 21, 2026
515.00
530.00
496.00
520.00
520.00
126,143,800
Oct 20, 2026
474.00
510.00
472.00
505.00
505.00
119,199,700
Oct 19, 2026
444.00
472.00
444.00
470.00
470.00
216,978,100
Oct 16, 2026
476.00
496.00
476.00
476.00
476.00
234,216,200
Oct 15, 2026
575.00
580.00
550.00
560.00
560.00
80,922,600
Oct 14, 2026
580.00
590.00
575.00
580.00
580.00
22,024,300
Oct 13, 2026
575.00
585.00
565.00
580.00
580.00
27,494,100
Oct 12, 2026
580.00
585.00
565.00
585.00
585.00
69,897,000
Oct 9, 2026
580.00
590.00
570.00
585.00
585.00
33,637,500
Oct 8, 2026
585.00
595.00
575.00
580.00
580.00
31,488,700
Oct 7, 2026
595.00
595.00
580.00
585.00
585.00
22,078,200
Oct 6, 2026
585.00
600.00
580.00
590.00
590.00
31,055,300
Oct 5, 2026
590.00
595.00
570.00
585.00
585.00
33,539,600
Oct 2, 2026
570.00
595.00
560.00
590.00
590.00
57,588,100
Oct 1, 2026
570.00
570.00
555.00
570.00
570.00
26,815,600
Sep 30, 2026
580.00
585.00
565.00
570.00
570.00
31,709,200
Sep 29, 2026
570.00
595.00
555.00
580.00
580.00
65,573,500
Sep 28, 2026
580.00
580.00
565.00
570.00
570.00
60,068,100
Sep 25, 2026
595.00
595.00
575.00
580.00
580.00
75,549,900
Sep 24, 2026
610.00
610.00
590.00
595.00
595.00
32,957,900
Sep 23, 2026
595.00
610.00
590.00
610.00
610.00
41,620,800
Sep 22, 2026
605.00
610.00
585.00
595.00
595.00
84,908,300
Sep 21, 2026
610.00
615.00
600.00
600.00
600.00
49,672,300
Sep 18, 2026
610.00
620.00
605.00
605.00
605.00
71,550,600
Sep 17, 2026
610.00
620.00
605.00
610.00
610.00
82,439,400
Sep 16, 2026
625.00
625.00
600.00
605.00
605.00
120,637,000
Sep 15, 2026
650.00
655.00
615.00
620.00
620.00
106,490,400
Sep 14, 2026
645.00
655.00
625.00
650.00
650.00
106,822,000
Sep 11, 2026
660.00
670.00
640.00
655.00
655.00
133,287,200
Sep 10, 2026
695.00
705.00
665.00
680.00
680.00
121,222,800
Sep 9, 2026
690.00
705.00
680.00
695.00
695.00
88,247,900
Sep 8, 2026
690.00
705.00
675.00
690.00
690.00
81,125,000
Sep 7, 2026
705.00
705.00
685.00
685.00
685.00
49,156,800
Sep 4, 2026
725.00
725.00
690.00
705.00
705.00
62,679,800
Sep 3, 2026
715.00
725.00
685.00
720.00
720.00
102,700,600
Sep 2, 2026
700.00
720.00
685.00
715.00
715.00
193,628,100
Sep 1, 2026
660.00
710.00
645.00
695.00
695.00
396,346,000
Aug 31, 2026
610.00
650.00
610.00
650.00
650.00
391,874,400
Aug 28, 2026
615.00
625.00
610.00
615.00
615.00
74,417,700
Aug 27, 2026
600.00
620.00
590.00
615.00
615.00
54,308,900
Aug 26, 2026
615.00
620.00
600.00
605.00
605.00
74,903,200
Aug 24, 2026
625.00
630.00
610.00
615.00
615.00
101,908,100
Aug 21, 2026
635.00
635.00
625.00
625.00
625.00
43,494,400
Aug 20, 2026
620.00
640.00
620.00
635.00
635.00
96,343,700
Aug 19, 2026
650.00
650.00
615.00
620.00
620.00
102,415,200
Aug 18, 2026
655.00
660.00
645.00
650.00
650.00
46,713,200
Aug 14, 2026
660.00
670.00
645.00
655.00
655.00
45,958,100
Aug 13, 2026
675.00
695.00
650.00
660.00
660.00
149,328,000
Aug 12, 2026
695.00
735.00
685.00
710.00
710.00
164,279,600
Aug 11, 2026
690.00
695.00
665.00
695.00
695.00
161,873,300
Aug 10, 2026
635.00
695.00
630.00
685.00
685.00
260,695,400
Aug 7, 2026
625.00
635.00
625.00
635.00
635.00
63,338,300
Aug 6, 2026
630.00
640.00
615.00
625.00
625.00
72,878,900
Aug 5, 2026
615.00
630.00
610.00
630.00
630.00
88,684,600
Aug 4, 2026
620.00
630.00
610.00
615.00
615.00
77,148,400
Aug 3, 2026
640.00
640.00
615.00
625.00
625.00
47,280,300
Jul 31, 2026
635.00
650.00
630.00
640.00
640.00
34,982,900
Jul 30, 2026
620.00
640.00
615.00
635.00
635.00
41,610,600
Jul 29, 2026
610.00
630.00
600.00
615.00
615.00
60,166,400
Jul 28, 2026
610.00
615.00
600.00
605.00
605.00
43,753,200
Jul 27, 2026
630.00
635.00
605.00
610.00
610.00
61,769,100
Jul 24, 2026
650.00
670.00
635.00
640.00
640.00
142,394,200
Jul 23, 2026
635.00
660.00
630.00
645.00
645.00
168,081,400
Jul 22, 2026
620.00
635.00
610.00
620.00
620.00
109,065,400
Jul 21, 2026
605.00
620.00
600.00
610.00
610.00
69,249,200
Jul 20, 2026
600.00
605.00
595.00
605.00
605.00
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
85,522,500
Jul 15, 2026
585.00
610.00
575.00
610.00
610.00
98,779,300
Jul 14, 2026
600.00
610.00
565.00
580.00
580.00
160,931,000
Jul 13, 2026
580.00
600.00
580.00
590.00
590.00
63,958,600
Jul 10, 2026
570.00
580.00
565.00
575.00
575.00
32,827,000
Jul 9, 2026
545.00
575.00
545.00
565.00
565.00
81,879,600
Jul 8, 2026
545.00
550.00
535.00
540.00
540.00
38,567,800
Jul 7, 2026
540.00
550.00
535.00
545.00
545.00
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
73,091,900
Jul 2, 2026
540.00
555.00
530.00
545.00
545.00
37,024,900
Jul 1, 2026
520.00
555.00
510.00
540.00
540.00
82,169,900
Jun 30, 2026
570.00
575.00
505.00
515.00
515.00
179,129,400
Jun 29, 2026
52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
580.00
595.00
560.00
570.00
570.00
107,040,800
Jun 26, 2026
640.00
640.00
605.00
620.00
568.00
135,525,400
Jun 25, 2026
630.00
650.00
620.00
635.00
581.74
55,868,900
Jun 24, 2026
660.00
670.00
625.00
630.00
577.16
74,523,900
Jun 23, 2026
650.00
660.00
640.00
660.00
604.65
51,911,400
Jun 22, 2026
640.00
645.00
615.00
645.00
590.90
54,533,600
Jun 19, 2026
675.00
680.00
640.00
640.00
586.32
140,167,500
Jun 18, 2026
675.00
705.00
640.00
650.00
595.48
222,096,400
Jun 17, 2026
615.00
685.00
610.00
665.00
609.23
325,052,300
Jun 15, 2026
605.00
635.00
600.00
615.00
563.42
184,075,700
Jun 12, 2026
605.00
625.00
585.00
600.00
549.68
109,905,300
Jun 11, 2026
610.00
620.00
585.00
605.00
554.26
61,797,800
Jun 10, 2026
615.00
635.00
600.00
615.00
563.42
76,245,600
Jun 9, 2026
565.00
615.00
560.00
610.00
558.84
85,402,500
Jun 8, 2026
575.00
595.00
530.00
565.00
517.61
93,179,500
Jun 5, 2026
615.00
620.00
580.00
585.00
535.94
58,563,600
Jun 4, 2026
605.00
615.00
545.00
615.00
563.42
160,368,300
Jun 3, 2026
670.00
675.00
585.00
605.00
554.26
155,448,800
Jun 2, 2026
685.00
700.00
645.00
665.00
609.23
63,638,400
May 29, 2026
695.00
710.00
670.00
670.00
613.81
74,733,200
May 26, 2026
715.00
720.00
690.00
695.00
636.71
29,085,000
May 25, 2026
705.00
720.00
690.00
715.00
655.03
32,624,500
May 22, 2026
665.00
710.00
650.00
705.00
645.87
148,277,000
May 21, 2026
740.00
750.00
675.00
680.00
622.97
81,089,300
May 20, 2026
715.00
755.00
685.00
730.00
668.77
109,926,800
May 19, 2026
775.00
775.00
690.00
715.00
655.03
159,918,600
May 18, 2026
790.00
790.00
720.00
755.00
691.68
133,913,500
May 13, 2026
825.00
825.00
800.00
800.00
732.90
39,830,300
May 12, 2026
810.00
830.00
770.00
830.00
760.39
83,112,400
May 11, 2026
835.00
845.00
780.00
805.00
737.48
119,718,800
May 8, 2026
805.00
855.00
805.00
835.00
764.97
173,563,500
May 7, 2026
910.00
915.00
815.00
825.00
755.81
195,844,700
May 6, 2026
855.00
910.00
835.00
905.00
829.10
190,409,100
May 5, 2026
885.00
895.00
845.00
850.00
778.71
67,772,400
May 4, 2026
870.00
910.00
855.00
880.00
806.19
120,608,500
Apr 30, 2026
955.00
960.00
850.00
870.00
797.03
297,584,900
Apr 29, 2026
960.00
995.00
945.00
955.00
874.90
94,899,900
Apr 28, 2026
960.00
975.00
930.00
960.00
879.48
88,497,000
Apr 27, 2026
985.00
995.00
920.00
960.00
879.48
201,391,400
Apr 24, 2026
940.00
985.00
895.00
945.00
865.74
425,686,100
Apr 23, 2026
860.00
955.00
860.00
925.00
847.42
387,845,000
Apr 22, 2026
840.00
885.00
835.00
860.00
787.87
204,440,800
Apr 21, 2026
775.00
895.00
770.00
840.00
769.55
460,447,600
Apr 20, 2026
805.00
810.00
755.00
770.00
705.42
106,488,200
Apr 17, 2026
760.00
780.00
755.00
770.00
705.42
50,313,100
Apr 16, 2026
780.00
790.00
750.00
760.00
696.26
143,299,400
Apr 15, 2026
835.00
835.00
780.00
785.00
719.16
181,468,100
Apr 14, 2026
775.00
840.00
765.00
830.00
760.39
246,762,800
Apr 13, 2026
740.00
780.00
730.00
765.00
700.84
126,120,500
Apr 10, 2026
740.00
745.00
720.00
730.00
668.77
41,942,900
Apr 9, 2026
730.00
760.00
725.00
730.00
668.77
113,384,700
Apr 8, 2026
690.00
730.00
690.00
720.00
659.61
148,527,200
Apr 7, 2026
665.00
745.00
660.00
725.00
664.19
138,469,300
Apr 6, 2026
675.00
685.00
655.00
665.00
609.23
53,182,300
Apr 2, 2026
680.00
705.00
670.00
675.00
618.39
89,948,600
Apr 1, 2026
720.00
725.00
655.00
670.00
613.81
202,901,900
Mar 31, 2026
765.00
770.00
710.00
710.00
650.45
179,397,800
Mar 30, 2026
755.00
770.00
745.00
760.00
696.26
109,260,300
Mar 27, 2026
750.00
770.00
735.00
755.00
691.68
100,247,100
Mar 26, 2026
760.00
775.00
740.00
750.00
687.10
112,322,100
Mar 25, 2026
745.00
785.00
740.00
755.00
691.68
125,805,100
Mar 17, 2026
750.00
760.00
730.00
740.00
677.94
74,529,900
Mar 16, 2026
735.00
745.00
705.00
745.00
682.52
76,607,400
Mar 13, 2026
765.00
765.00
730.00
735.00
673.35
79,279,500
Mar 12, 2026
730.00
760.00
720.00
755.00
691.68
118,935,900
Mar 11, 2026
730.00
750.00
710.00
720.00
659.61
85,712,500
Mar 10, 2026
730.00
750.00
700.00
735.00
673.35
197,175,700
Mar 9, 2026
785.00
810.00
720.00
755.00
691.68
391,903,000
Mar 6, 2026
765.00
805.00
750.00
770.00
705.42
297,394,400
Mar 5, 2026
760.00
795.00
720.00
785.00
719.16
343,843,600
Mar 4, 2026
760.00
770.00
700.00
740.00
677.94
287,259,500
Mar 3, 2026
760.00
810.00
730.00
750.00
687.10
800,083,500
Mar 2, 2026
660.00
735.00
660.00
725.00
664.19
605,659,400
Feb 27, 2026
610.00
645.00
600.00
645.00
590.90
60,970,700
Feb 26, 2026
635.00
635.00
605.00
615.00
563.42
66,602,300
Feb 25, 2026
635.00
645.00
625.00
630.00
577.16
48,377,300
Feb 24, 2026
660.00
665.00
630.00
630.00
577.16
76,449,000
Feb 23, 2026
640.00
685.00
635.00
660.00
604.65
139,341,100
Feb 20, 2026
635.00
640.00
620.00
630.00
577.16
33,799,700
Feb 19, 2026
625.00
650.00
615.00
630.00
577.16
103,239,200
Feb 18, 2026
610.00
620.00
610.00
620.00
568.00
17,533,000
Feb 13, 2026
620.00
620.00
610.00
610.00
558.84
20,581,900
Feb 12, 2026
620.00
625.00
610.00
620.00
568.00
22,469,900
Feb 11, 2026
625.00
630.00
610.00
615.00
563.42
51,606,500
Feb 10, 2026
610.00
630.00
610.00
620.00
568.00
26,684,200
Feb 9, 2026
610.00
625.00
610.00
615.00
563.42
26,382,000
Feb 6, 2026
610.00
625.00
600.00
610.00
558.84
42,440,300
Feb 5, 2026
640.00
660.00
630.00
630.00
577.16
49,869,600
Feb 4, 2026
615.00
670.00
605.00
635.00
581.74
59,832,700
Feb 3, 2026
585.00
610.00
570.00
610.00
558.84
59,973,700
Feb 2, 2026
645.00
665.00
575.00
585.00
535.94
117,116,700
Jan 30, 2026
675.00
705.00
650.00
655.00
600.06
113,170,000
Jan 29, 2026
645.00
685.00
550.00
670.00
613.81
201,726,600
Jan 28, 2026
650.00
700.00
610.00
645.00
590.90
184,297,600
Jan 27, 2026
725.00
725.00
680.00
715.00
655.03
139,757,400
Jan 26, 2026
735.00
755.00
710.00
730.00
668.77
305,074,000
Jan 23, 2026
680.00
715.00
655.00
705.00
645.87
129,138,600
Jan 22, 2026
680.00
695.00
665.00
670.00
613.81
90,077,700
Jan 21, 2026
685.00
690.00
640.00
665.00
609.23
52,030,500
Jan 20, 2026
680.00
685.00
665.00
665.00
609.23
38,407,000
Jan 19, 2026
660.00
685.00
645.00
675.00
618.39
64,869,500
Jan 15, 2026
695.00
700.00
660.00
660.00
604.65
65,321,800
Jan 14, 2026
680.00
720.00
665.00
695.00
636.71
188,288,700
Jan 13, 2026
630.00
680.00
630.00
670.00
613.81
136,529,000
Jan 12, 2026
625.00
635.00
615.00
625.00
572.58
32,049,100
Jan 9, 2026
625.00
630.00
615.00
620.00
568.00
14,637,600
Jan 8, 2026
640.00
660.00
615.00
620.00
568.00
42,773,800
Jan 7, 2026
645.00
655.00
635.00
635.00
581.74
57,552,100
Jan 6, 2026
625.00
650.00
615.00
640.00
586.32
57,287,700
Jan 5, 2026
620.00
635.00
610.00
620.00
568.00
25,455,700
Jan 2, 2026
605.00
620.00
605.00
615.00
563.42
14,079,300
Dec 30, 2025
615.00
620.00
605.00
605.00
554.26
20,684,400
Dec 29, 2025
625.00
630.00
610.00
620.00
568.00
22,578,900
Dec 24, 2025
625.00
630.00
610.00
620.00
568.00
15,889,800
Dec 23, 2025
640.00
640.00
620.00
625.00
572.58
18,938,600
Dec 22, 2025
615.00
655.00
605.00
645.00
590.90
65,724,200
Dec 19, 2025
620.00
620.00
600.00
610.00
558.84
26,578,600
Dec 18, 2025
630.00
640.00
620.00
620.00
568.00
15,940,600
Dec 17, 2025
640.00
640.00
630.00
635.00
581.74
10,810,900
Dec 16, 2025
655.00
660.00
630.00
635.00
581.74
30,413,500
Dec 15, 2025
610.00
670.00
610.00
655.00
600.06
104,034,300
Dec 12, 2025
610.00
615.00
585.00
610.00
558.84
59,371,300
Dec 11, 2025
635.00
635.00
605.00
610.00
558.84
32,972,000
Dec 10, 2025
640.00
660.00
625.00
630.00
577.16
50,004,500
Dec 9, 2025
645.00
645.00
630.00
635.00
581.74
26,037,200
Dec 8, 2025
630.00
650.00
625.00
640.00
586.32
30,670,500
Dec 5, 2025
625.00
635.00
615.00
630.00
577.16
17,084,900
Dec 4, 2025
640.00
640.00
620.00
625.00
572.58
22,843,800
Dec 3, 2025
610.00
635.00
605.00
635.00
581.74
43,269,100
Dec 2, 2025
610.00
620.00
600.00
610.00
558.84
41,892,400
Dec 1, 2025
635.00
635.00
610.00
610.00
558.84
26,280,000
Nov 28, 2025
615.00
630.00
615.00
620.00
568.00
14,690,400
Nov 27, 2025
640.00
640.00
610.00
620.00
568.00
36,928,500
Nov 26, 2025
630.00
645.00
620.00
635.00
581.74
28,765,200
Nov 25, 2025
640.00
640.00
625.00
625.00
572.58
13,115,000
Nov 24, 2025
635.00
635.00
625.00
635.00
581.74
15,116,300
Nov 21, 2025
645.00
645.00
615.00
630.00
577.16
41,142,200
Nov 20, 2025
675.00
680.00
640.00
650.00
595.48
60,543,300
Nov 19, 2025
665.00
675.00
655.00
670.00
613.81
33,069,000
Nov 18, 2025
690.00
690.00
660.00
665.00
609.23
37,894,600
Nov 17, 2025
690.00
710.00
680.00
695.00
636.71
61,239,600
Nov 14, 2025
655.00
710.00
655.00
680.00
622.97
123,988,600
Nov 13, 2025
660.00
670.00
655.00
655.00
600.06
24,976,800
Nov 12, 2025
680.00
685.00
660.00
665.00
609.23
31,589,400
Nov 11, 2025
675.00
690.00
660.00
670.00
613.81
54,563,400
Nov 10, 2025
665.00
680.00
660.00
665.00
609.23
67,998,900
Nov 7, 2025
630.00
670.00
630.00
655.00
600.06
119,524,200
Nov 6, 2025
615.00
640.00
615.00
625.00
572.58
48,452,000
Nov 5, 2025
620.00
630.00
605.00
615.00
563.42
14,435,600
Nov 4, 2025
635.00
640.00
615.00
615.00
563.42
23,638,000
Nov 3, 2025
615.00
635.00
615.00
630.00
577.16
25,860,100
