Stock listing
IDX:ESSA PT ESSA Industries Indonesia Tbk Saham
Home listing (IDX) of PT ESSA Industries Indonesia Tbk
Follow PT ESSA Industries Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:ESSA
515.00 IDR -5.00 (-1.0%)
Close on Oct 22, 2026
- Day range
- 505.00 – 545.00 IDROct 22, 2026
- Volume
- 95.20M sharesOct 22, 2026
- Market cap
- 8.87T IDRAt the close on Oct 22, 2026 · price × 17.23B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:ESSA · Home | 515.00 IDR | -5.00 (-1.0%) | 95,196,000 | 505.00 | 545.00 | 505.00 | 520.00 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:ESSA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 515.00 | -5.00 | -1.0% | 505.00 | 545.00 | 505.00 | 95,196,000 | |
| 520.00 | +15.00 | +3.0% | 515.00 | 530.00 | 496.00 | 126,143,800 | |
| 505.00 | +35.00 | +7.4% | 474.00 | 510.00 | 472.00 | 119,199,700 | |
| 470.00 | -6.00 | -1.3% | 444.00 | 472.00 | 444.00 | 216,978,100 | |
| 476.00 | -84.00 | -15.0% | 476.00 | 496.00 | 476.00 | 218,867,700 | |
| 560.00 | -20.00 | -3.4% | 575.00 | 580.00 | 550.00 | 80,922,600 | |
| 580.00 | 0.00 | 0.0% | 580.00 | 590.00 | 575.00 | 22,024,300 | |
| 580.00 | -5.00 | -0.9% | 575.00 | 585.00 | 565.00 | 27,494,100 | |
| 585.00 | 0.00 | 0.0% | 585.00 | 585.00 | 585.00 | 69,897,000 | |
| 585.00 | +5.00 | +0.9% | 580.00 | 590.00 | 570.00 | 33,637,500 | |
| 580.00 | -5.00 | -0.9% | 585.00 | 595.00 | 575.00 | 31,488,700 | |
| 585.00 | -5.00 | -0.8% | 595.00 | 595.00 | 580.00 | 22,078,200 | |
| 590.00 | +5.00 | +0.9% | 585.00 | 600.00 | 580.00 | 31,055,300 | |
| 585.00 | -5.00 | -0.8% | 590.00 | 595.00 | 570.00 | 33,539,600 | |
| 590.00 | +20.00 | +3.5% | 570.00 | 595.00 | 560.00 | 57,588,100 | |
| 570.00 | 0.00 | 0.0% | 570.00 | 570.00 | 555.00 | 26,815,600 | |
| 570.00 | -10.00 | -1.7% | 580.00 | 585.00 | 565.00 | 31,709,200 | |
| 580.00 | +10.00 | +1.8% | 570.00 | 595.00 | 555.00 | 65,573,500 | |
| 570.00 | -10.00 | -1.7% | 580.00 | 580.00 | 565.00 | 60,068,100 | |
| 580.00 | -15.00 | -2.5% | 595.00 | 595.00 | 575.00 | 75,549,900 | |
| 595.00 | -15.00 | -2.5% | 610.00 | 610.00 | 590.00 | 32,957,900 | |
| 610.00 | +15.00 | +2.5% | 595.00 | 610.00 | 590.00 | 41,620,800 | |
| 595.00 | -5.00 | -0.8% | 605.00 | 610.00 | 585.00 | 84,908,300 | |
| 600.00 | -5.00 | -0.8% | 610.00 | 615.00 | 600.00 | 49,672,300 | |
| 605.00 | -5.00 | -0.8% | 610.00 | 620.00 | 605.00 | 71,550,600 | |
| 610.00 | +5.00 | +0.8% | 610.00 | 620.00 | 605.00 | 82,439,400 | |
| 605.00 | -15.00 | -2.4% | 625.00 | 625.00 | 600.00 | 120,637,000 | |
| 620.00 | -30.00 | -4.6% | 650.00 | 655.00 | 615.00 | 106,490,400 | |
| 650.00 | -5.00 | -0.8% | 645.00 | 655.00 | 625.00 | 106,822,000 | |
| 655.00 | -25.00 | -3.7% | 660.00 | 670.00 | 640.00 | 133,287,200 | |
| 680.00 | -15.00 | -2.2% | 695.00 | 705.00 | 665.00 | 121,222,800 | |
| 695.00 | +5.00 | +0.7% | 690.00 | 705.00 | 680.00 | 88,247,900 | |
| 690.00 | +5.00 | +0.7% | 690.00 | 705.00 | 675.00 | 81,125,000 | |
| 685.00 | -20.00 | -2.8% | 705.00 | 705.00 | 685.00 | 49,156,800 | |
| 705.00 | -15.00 | -2.1% | 725.00 | 725.00 | 690.00 | 62,679,800 | |
| 720.00 | +5.00 | +0.7% | 715.00 | 725.00 | 685.00 | 102,700,600 | |
| 715.00 | +20.00 | +2.9% | 700.00 | 720.00 | 685.00 | 193,628,100 | |
| 695.00 | +45.00 | +6.9% | 660.00 | 710.00 | 645.00 | 396,346,000 | |
| 650.00 | +35.00 | +5.7% | 610.00 | 650.00 | 610.00 | 391,874,400 | |
| 615.00 | 0.00 | 0.0% | 615.00 | 625.00 | 610.00 | 74,417,700 | |
| 615.00 | +10.00 | +1.7% | 600.00 | 620.00 | 590.00 | 54,308,900 | |
| 605.00 | -10.00 | -1.6% | 615.00 | 620.00 | 600.00 | 74,903,200 | |
| 615.00 | 0.00 | 0.0% | 615.00 | 615.00 | 615.00 | 0 | |
| 615.00 | -10.00 | -1.6% | 625.00 | 630.00 | 610.00 | 101,908,100 | |
| 625.00 | -10.00 | -1.6% | 635.00 | 635.00 | 625.00 | 43,494,400 | |
| 635.00 | +15.00 | +2.4% | 620.00 | 640.00 | 620.00 | 96,343,700 | |
| 620.00 | -30.00 | -4.6% | 650.00 | 650.00 | 615.00 | 102,415,200 | |
| 650.00 | -5.00 | -0.8% | 655.00 | 660.00 | 645.00 | 46,713,200 | |
| 655.00 | 0.00 | 0.0% | 655.00 | 655.00 | 655.00 | 0 | |
| 655.00 | -5.00 | -0.8% | 660.00 | 670.00 | 645.00 | 45,958,100 | |
| 660.00 | -50.00 | -7.0% | 675.00 | 695.00 | 650.00 | 149,328,000 | |
| 710.00 | +15.00 | +2.2% | 695.00 | 735.00 | 685.00 | 164,279,600 | |
| 695.00 | +10.00 | +1.5% | 690.00 | 695.00 | 665.00 | 161,873,300 | |
| 685.00 | +50.00 | +7.9% | 635.00 | 695.00 | 630.00 | 260,695,400 | |
| 635.00 | +10.00 | +1.6% | 625.00 | 635.00 | 625.00 | 63,338,300 | |
| 625.00 | -5.00 | -0.8% | 630.00 | 640.00 | 615.00 | 72,878,900 | |
| 630.00 | +15.00 | +2.4% | 615.00 | 630.00 | 610.00 | 88,684,600 | |
| 615.00 | -10.00 | -1.6% | 620.00 | 630.00 | 610.00 | 77,148,400 | |
| 625.00 | -15.00 | -2.3% | 640.00 | 640.00 | 615.00 | 47,280,300 | |
| 640.00 | +5.00 | +0.8% | 635.00 | 650.00 | 630.00 | 34,982,900 | |
| 635.00 | +20.00 | +3.3% | 620.00 | 640.00 | 615.00 | 41,610,600 | |
| 615.00 | +10.00 | +1.7% | 610.00 | 630.00 | 600.00 | 60,166,400 | |
| 605.00 | -5.00 | -0.8% | 610.00 | 615.00 | 600.00 | 43,753,200 | |
| 610.00 | -30.00 | -4.7% | 630.00 | 635.00 | 605.00 | 61,769,100 | |
| 640.00 | -5.00 | -0.8% | 650.00 | 670.00 | 635.00 | 142,394,200 | |
| 645.00 | +25.00 | +4.0% | 635.00 | 660.00 | 630.00 | 168,081,400 | |
| 620.00 | +10.00 | +1.6% | 620.00 | 635.00 | 610.00 | 109,065,400 |
- Ticker
- IDX:ESSA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest deck · Dec 3, 2025
9M 2025 Earnings Presentation
Earnings · 29 slides
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 585.00 (+0.9%) on Oct 9, 2026
ESSA put on hold its Sustainable Aviation Fuel Project by ESSA's subsidiary PT ESSA SAF Makmur.
Jul 27, 2026
Closed 605.00 (-0.8%) on Jul 28, 2026
Decks
9M 2025 Earnings Presentation
Earnings · 29 slides · Dec 3, 2025
Investor Presentation (December 2023)
Investor deck · 34 slides · Dec 6, 2023
PT Surya Esa Perkasa — Investor Presentation (November 2022)
Investor deck · 31 slides · Nov 23, 2022
PT Surya Esa Perkasa — Investor Presentation (December 2021)
Investor deck · 33 slides · Dec 15, 2021
PT ESSA Industries Indonesia Tbk on 6ix
- News releases
- 11 in the last 12 months · 13 in all · newest Oct 9, 2026 · oldest 2024
- Decks
- 5 decks · latest Dec 3, 2025
Where PT ESSA Industries Indonesia Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:ESSA · Home listing · This page | IDX | Indonesia | IDR |
| Stuttgart:71S | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT ESSA Industries Indonesia Tbk.