PT Surya Esa Perkasa Tbk(ID:ESSA)
Rp478.00-8.00 (-1.65%)
ID:ESSA
PT Surya Esa Perkasa Tbk historical prices
Rp478.00
At close:-8.00 (-1.65%)
PT Surya Esa Perkasa Tbk (ESSA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 488.00 | 488.00 | 476.00 | 478.00 | 478.00 | -1.65% | 54,774,398 | 0.67 |
| Nov 10, 2026 | 492.00 | 496.00 | 484.00 | 486.00 | 486.00 | -0.41% | 57,381,000 | 0.68 |
| Nov 09, 2026 | 492.00 | 498.00 | 486.00 | 490.00 | 490.00 | +0.41% | 31,747,600 | 0.37 |
| Nov 06, 2026 | 484.00 | 494.00 | 484.00 | 488.00 | 488.00 | -1.61% | 45,741,398 | 0.52 |
| Nov 05, 2026 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | +0.40% | 39,411,000 | 0.43 |
| Nov 04, 2026 | 492.00 | 505.00 | 484.00 | 494.00 | 494.00 | -0.40% | 37,201,102 | 0.41 |
| Nov 03, 2026 | 530.00 | 535.00 | 496.00 | 496.00 | 496.00 | -6.42% | 54,750,602 | 0.60 |
| Nov 02, 2026 | 500.00 | 530.00 | 492.00 | 530.00 | 530.00 | +6.00% | 93,431,508 | 1.02 |
| Oct 30, 2026 | 505.00 | 510.00 | 484.00 | 500.00 | 500.00 | -0.99% | 40,176,900 | 0.43 |
| Oct 29, 2026 | 525.00 | 530.00 | 505.00 | 505.00 | 505.00 | -3.81% | 33,799,600 | 0.36 |
| Oct 28, 2026 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.87% | 48,173,700 | 0.52 |
| Oct 27, 2026 | 520.00 | 540.00 | 510.00 | 535.00 | 535.00 | +3.88% | 160,259,100 | 1.77 |
| Oct 26, 2026 | 520.00 | 530.00 | 505.00 | 515.00 | 515.00 | 0.00% | 55,815,900 | 0.62 |
| Oct 23, 2026 | 520.00 | 535.00 | 510.00 | 515.00 | 515.00 | 0.00% | 84,814,600 | 0.94 |
| Oct 22, 2026 | 505.00 | 545.00 | 505.00 | 515.00 | 515.00 | -0.96% | 95,196,000 | 1.06 |
| Oct 21, 2026 | 515.00 | 530.00 | 496.00 | 520.00 | 520.00 | +2.97% | 126,143,800 | 1.41 |
| Oct 20, 2026 | 474.00 | 510.00 | 472.00 | 505.00 | 505.00 | +7.45% | 119,199,700 | 1.32 |
| Oct 19, 2026 | 444.00 | 472.00 | 444.00 | 470.00 | 470.00 | -1.26% | 216,978,100 | 2.44 |
| Oct 16, 2026 | 476.00 | 496.00 | 476.00 | 476.00 | 476.00 | -15.00% | 218,867,700 | 2.53 |
| Oct 15, 2026 | 575.00 | 580.00 | 550.00 | 560.00 | 560.00 | -3.45% | 80,922,600 | 0.94 |
| Oct 14, 2026 | 580.00 | 590.00 | 575.00 | 580.00 | 580.00 | 0.00% | 22,024,300 | 0.25 |
| Oct 13, 2026 | 575.00 | 585.00 | 565.00 | 580.00 | 580.00 | -0.85% | 27,494,100 | 0.31 |
| Oct 12, 2026 | 580.00 | 585.00 | 565.00 | 585.00 | 585.00 | 0.00% | 69,897,000 | 0.80 |
| Oct 09, 2026 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | +0.86% | 33,637,500 | 0.37 |
| Oct 08, 2026 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | -0.85% | 31,488,700 | 0.35 |
| Oct 07, 2026 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 22,078,200 | 0.24 |
| Oct 06, 2026 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | +0.85% | 31,055,300 | 0.34 |
| Oct 05, 2026 | 590.00 | 595.00 | 570.00 | 585.00 | 585.00 | -0.85% | 33,539,602 | 0.37 |
| Oct 02, 2026 | 570.00 | 595.00 | 560.00 | 590.00 | 590.00 | +3.51% | 57,588,100 | 0.63 |
| Oct 01, 2026 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | 0.00% | 26,815,600 | 0.29 |
| Sep 30, 2026 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | -1.72% | 31,709,200 | 0.35 |
| Sep 29, 2026 | 570.00 | 595.00 | 555.00 | 580.00 | 580.00 | +1.75% | 65,573,500 | 0.72 |
| Sep 28, 2026 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | -1.72% | 60,068,100 | 0.66 |
| Sep 25, 2026 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | -2.52% | 75,549,900 | 0.81 |
| Sep 24, 2026 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -2.46% | 32,957,898 | 0.35 |
| Sep 23, 2026 | 595.00 | 610.00 | 590.00 | 610.00 | 610.00 | +2.52% | 41,620,800 | 0.43 |
| Sep 22, 2026 | 605.00 | 610.00 | 585.00 | 595.00 | 595.00 | -0.83% | 84,908,300 | 0.89 |
| Sep 21, 2026 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | -0.83% | 49,672,300 | 0.52 |
| Sep 18, 2026 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | -0.82% | 71,550,600 | 0.75 |
| Sep 17, 2026 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | +0.83% | 82,439,400 | 0.87 |
| Sep 16, 2026 | 625.00 | 625.00 | 600.00 | 605.00 | 605.00 | -2.42% | 120,637,000 | 1.26 |
| Sep 15, 2026 | 650.00 | 655.00 | 615.00 | 620.00 | 620.00 | -4.62% | 106,490,400 | 1.10 |
| Sep 14, 2026 | 645.00 | 655.00 | 625.00 | 650.00 | 650.00 | -0.76% | 106,822,000 | 1.06 |
| Sep 11, 2026 | 660.00 | 670.00 | 640.00 | 655.00 | 655.00 | -3.68% | 133,287,200 | 1.35 |
| Sep 10, 2026 | 695.00 | 705.00 | 665.00 | 680.00 | 680.00 | -2.16% | 121,222,800 | 1.22 |
| Sep 09, 2026 | 690.00 | 705.00 | 680.00 | 695.00 | 695.00 | +0.72% | 88,247,900 | 0.88 |
| Sep 08, 2026 | 690.00 | 705.00 | 675.00 | 690.00 | 690.00 | +0.73% | 81,125,000 | 0.81 |
| Sep 07, 2026 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | -2.84% | 49,156,800 | 0.49 |
| Sep 04, 2026 | 725.00 | 725.00 | 690.00 | 705.00 | 705.00 | -2.08% | 62,679,800 | 0.62 |
| Sep 03, 2026 | 715.00 | 725.00 | 685.00 | 720.00 | 720.00 | +0.70% | 102,700,600 | 1.02 |
