Singapore markets close in 4 hours 13 minutes
Straits Times Index
3,301.50 +8.81 (+0.27%) Nikkei
38,275.10 +1.05 (+0.00%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,420.26 -2,788.51 (-4.63%) CMC Crypto 200
1,262.09 -76.98 (-5.75%)
PT ESSA Industries Indonesia Tbk. (ESSA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:36AM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 780.00 | 780.00 | 745.00 | 755.00 | 755.00 | 13,111,000 |
| 30 Apr 2024 | 785.00 | 790.00 | 770.00 | 780.00 | 780.00 | 25,690,800 |
| 29 Apr 2024 | 775.00 | 790.00 | 755.00 | 785.00 | 785.00 | 28,784,800 |
| 26 Apr 2024 | 775.00 | 790.00 | 745.00 | 775.00 | 775.00 | 37,018,300 |
| 25 Apr 2024 | 755.00 | 795.00 | 745.00 | 775.00 | 775.00 | 60,365,400 |
| 24 Apr 2024 | 735.00 | 755.00 | 715.00 | 750.00 | 750.00 | 49,333,800 |
| 23 Apr 2024 | 755.00 | 760.00 | 720.00 | 730.00 | 730.00 | 29,963,600 |
| 22 Apr 2024 | 750.00 | 760.00 | 740.00 | 745.00 | 745.00 | 17,041,900 |
| 19 Apr 2024 | 750.00 | 755.00 | 730.00 | 750.00 | 750.00 | 37,957,500 |
| 18 Apr 2024 | 725.00 | 760.00 | 710.00 | 750.00 | 750.00 | 29,648,900 |
| 17 Apr 2024 | 760.00 | 760.00 | 715.00 | 725.00 | 725.00 | 25,633,700 |
| 16 Apr 2024 | 710.00 | 760.00 | 705.00 | 750.00 | 750.00 | 42,505,600 |
| 05 Apr 2024 | 730.00 | 745.00 | 695.00 | 720.00 | 720.00 | 42,782,900 |
| 04 Apr 2024 | 725.00 | 740.00 | 710.00 | 730.00 | 730.00 | 34,008,600 |
| 03 Apr 2024 | 720.00 | 730.00 | 715.00 | 720.00 | 720.00 | 27,835,600 |
| 02 Apr 2024 | 660.00 | 725.00 | 655.00 | 720.00 | 720.00 | 109,292,900 |
| 01 Apr 2024 | 675.00 | 675.00 | 640.00 | 660.00 | 660.00 | 37,670,600 |
| 01 Apr 2024 | 5 Dividend | |||||
| 28 Mar 2024 | 670.00 | 680.00 | 655.00 | 675.00 | 670.00 | 40,595,400 |
| 27 Mar 2024 | 650.00 | 685.00 | 650.00 | 670.00 | 665.04 | 52,611,000 |
| 26 Mar 2024 | 675.00 | 675.00 | 635.00 | 645.00 | 640.22 | 40,703,700 |
| 25 Mar 2024 | 670.00 | 670.00 | 645.00 | 650.00 | 645.19 | 30,321,700 |
| 22 Mar 2024 | 640.00 | 660.00 | 620.00 | 655.00 | 650.15 | 80,508,300 |
| 21 Mar 2024 | 610.00 | 640.00 | 600.00 | 635.00 | 630.30 | 85,693,600 |
| 20 Mar 2024 | 600.00 | 610.00 | 585.00 | 605.00 | 600.52 | 35,459,300 |
| 19 Mar 2024 | 575.00 | 620.00 | 565.00 | 600.00 | 595.56 | 133,154,400 |
| 18 Mar 2024 | 565.00 | 575.00 | 550.00 | 570.00 | 565.78 | 24,971,800 |
| 15 Mar 2024 | 570.00 | 585.00 | 560.00 | 560.00 | 555.85 | 51,616,800 |
| 14 Mar 2024 | 585.00 | 590.00 | 565.00 | 565.00 | 560.81 | 28,492,100 |
| 13 Mar 2024 | 540.00 | 590.00 | 540.00 | 580.00 | 575.70 | 79,260,000 |
| 08 Mar 2024 | 545.00 | 555.00 | 540.00 | 540.00 | 536.00 | 17,544,800 |
| 07 Mar 2024 | 550.00 | 570.00 | 545.00 | 545.00 | 540.96 | 44,195,900 |
| 06 Mar 2024 | 535.00 | 570.00 | 535.00 | 550.00 | 545.93 | 86,599,800 |
| 05 Mar 2024 | 520.00 | 535.00 | 520.00 | 530.00 | 526.07 | 31,503,500 |
| 04 Mar 2024 | 515.00 | 520.00 | 510.00 | 515.00 | 511.19 | 20,025,600 |
| 01 Mar 2024 | 520.00 | 525.00 | 510.00 | 510.00 | 506.22 | 13,121,300 |
| 29 Feb 2024 | 500.00 | 525.00 | 500.00 | 515.00 | 511.19 | 44,303,600 |
| 28 Feb 2024 | 515.00 | 520.00 | 500.00 | 510.00 | 506.22 | 28,643,000 |
| 27 Feb 2024 | 515.00 | 520.00 | 505.00 | 510.00 | 506.22 | 15,692,000 |
| 26 Feb 2024 | 530.00 | 540.00 | 505.00 | 510.00 | 506.22 | 41,976,500 |
| 23 Feb 2024 | 525.00 | 540.00 | 525.00 | 530.00 | 526.07 | 20,471,200 |
| 22 Feb 2024 | 520.00 | 535.00 | 515.00 | 520.00 | 516.15 | 19,809,800 |
| 21 Feb 2024 | 515.00 | 520.00 | 510.00 | 520.00 | 516.15 | 16,990,200 |
| 20 Feb 2024 | 520.00 | 530.00 | 515.00 | 515.00 | 511.19 | 23,413,300 |
| 19 Feb 2024 | 550.00 | 550.00 | 515.00 | 515.00 | 511.19 | 24,617,500 |
| 16 Feb 2024 | 560.00 | 565.00 | 535.00 | 545.00 | 540.96 | 25,915,800 |
| 15 Feb 2024 | 550.00 | 565.00 | 525.00 | 560.00 | 555.85 | 69,918,100 |
| 13 Feb 2024 | 525.00 | 530.00 | 515.00 | 525.00 | 521.11 | 13,343,700 |
| 12 Feb 2024 | 515.00 | 535.00 | 505.00 | 520.00 | 516.15 | 30,076,200 |
| 07 Feb 2024 | 530.00 | 535.00 | 510.00 | 525.00 | 521.11 | 29,905,300 |
| 06 Feb 2024 | 545.00 | 555.00 | 520.00 | 530.00 | 526.07 | 46,128,900 |
| 05 Feb 2024 | 510.00 | 555.00 | 505.00 | 545.00 | 540.96 | 88,045,000 |
| 02 Feb 2024 | 515.00 | 520.00 | 500.00 | 505.00 | 501.26 | 16,926,700 |
| 01 Feb 2024 | 494.00 | 520.00 | 494.00 | 510.00 | 506.22 | 46,584,400 |
| 31 Jan 2024 | 505.00 | 510.00 | 490.00 | 492.00 | 488.36 | 96,375,000 |
| 30 Jan 2024 | 520.00 | 520.00 | 500.00 | 500.00 | 496.30 | 35,123,100 |
| 29 Jan 2024 | 510.00 | 530.00 | 510.00 | 515.00 | 511.19 | 21,546,500 |
| 26 Jan 2024 | 530.00 | 540.00 | 505.00 | 510.00 | 506.22 | 29,425,400 |
| 25 Jan 2024 | 545.00 | 555.00 | 530.00 | 535.00 | 531.04 | 27,739,900 |
| 24 Jan 2024 | 570.00 | 575.00 | 545.00 | 545.00 | 540.96 | 26,300,400 |
| 23 Jan 2024 | 590.00 | 595.00 | 560.00 | 570.00 | 565.78 | 23,132,100 |
| 22 Jan 2024 | 590.00 | 595.00 | 580.00 | 585.00 | 580.67 | 16,644,900 |
| 19 Jan 2024 | 570.00 | 590.00 | 565.00 | 590.00 | 585.63 | 29,648,800 |
| 18 Jan 2024 | 585.00 | 585.00 | 565.00 | 565.00 | 560.81 | 13,013,800 |
| 17 Jan 2024 | 585.00 | 590.00 | 565.00 | 580.00 | 575.70 | 42,911,500 |
| 16 Jan 2024 | 595.00 | 600.00 | 580.00 | 590.00 | 585.63 | 35,621,900 |
| 15 Jan 2024 | 610.00 | 620.00 | 590.00 | 590.00 | 585.63 | 54,285,400 |
| 12 Jan 2024 | 570.00 | 605.00 | 570.00 | 605.00 | 600.52 | 84,263,000 |
| 11 Jan 2024 | 575.00 | 575.00 | 560.00 | 565.00 | 560.81 | 6,798,600 |
| 10 Jan 2024 | 570.00 | 590.00 | 560.00 | 570.00 | 565.78 | 24,243,700 |
| 09 Jan 2024 | 575.00 | 580.00 | 555.00 | 565.00 | 560.81 | 10,147,800 |
| 08 Jan 2024 | 570.00 | 585.00 | 560.00 | 575.00 | 570.74 | 17,253,200 |
| 05 Jan 2024 | 590.00 | 590.00 | 565.00 | 570.00 | 565.78 | 27,522,900 |
| 04 Jan 2024 | 570.00 | 595.00 | 565.00 | 590.00 | 585.63 | 47,173,000 |
| 03 Jan 2024 | 560.00 | 570.00 | 550.00 | 565.00 | 560.81 | 32,114,000 |
| 02 Jan 2024 | 530.00 | 580.00 | 530.00 | 560.00 | 555.85 | 61,182,500 |
| 29 Dec 2023 | 525.00 | 540.00 | 525.00 | 530.00 | 526.07 | 16,239,300 |
| 28 Dec 2023 | 525.00 | 530.00 | 515.00 | 520.00 | 516.15 | 8,315,900 |
| 27 Dec 2023 | 515.00 | 535.00 | 515.00 | 525.00 | 521.11 | 15,378,000 |
| 22 Dec 2023 | 515.00 | 525.00 | 510.00 | 510.00 | 506.22 | 11,959,100 |
| 21 Dec 2023 | 535.00 | 540.00 | 515.00 | 515.00 | 511.19 | 13,399,500 |
| 20 Dec 2023 | 520.00 | 550.00 | 515.00 | 530.00 | 526.07 | 47,568,800 |
| 19 Dec 2023 | 505.00 | 525.00 | 500.00 | 515.00 | 511.19 | 14,526,000 |
| 18 Dec 2023 | 515.00 | 520.00 | 498.00 | 500.00 | 496.30 | 17,633,600 |
| 15 Dec 2023 | 525.00 | 535.00 | 510.00 | 510.00 | 506.22 | 19,840,300 |
| 14 Dec 2023 | 510.00 | 535.00 | 505.00 | 515.00 | 511.19 | 22,086,100 |
| 13 Dec 2023 | 525.00 | 525.00 | 500.00 | 505.00 | 501.26 | 18,762,500 |
| 12 Dec 2023 | 530.00 | 540.00 | 515.00 | 520.00 | 516.15 | 16,635,400 |
| 11 Dec 2023 | 565.00 | 575.00 | 515.00 | 530.00 | 526.07 | 31,533,100 |
| 08 Dec 2023 | 565.00 | 575.00 | 550.00 | 560.00 | 555.85 | 30,416,100 |
| 07 Dec 2023 | 590.00 | 595.00 | 560.00 | 565.00 | 560.81 | 29,693,600 |
| 06 Dec 2023 | 590.00 | 605.00 | 580.00 | 580.00 | 575.70 | 18,307,100 |
| 05 Dec 2023 | 600.00 | 630.00 | 585.00 | 595.00 | 590.59 | 56,020,100 |
| 04 Dec 2023 | 575.00 | 600.00 | 570.00 | 600.00 | 595.56 | 50,558,200 |
| 01 Dec 2023 | 560.00 | 575.00 | 550.00 | 570.00 | 565.78 | 23,522,500 |
| 30 Nov 2023 | 580.00 | 585.00 | 550.00 | 555.00 | 550.89 | 36,680,400 |
| 29 Nov 2023 | 595.00 | 600.00 | 575.00 | 585.00 | 580.67 | 16,869,800 |
| 28 Nov 2023 | 575.00 | 595.00 | 575.00 | 585.00 | 580.67 | 11,857,700 |
| 27 Nov 2023 | 570.00 | 580.00 | 565.00 | 575.00 | 570.74 | 8,740,900 |
| 24 Nov 2023 | 570.00 | 585.00 | 570.00 | 570.00 | 565.78 | 8,547,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.