What is the all time high of ESSA?

PT ESSA Industries Indonesia Tbk. (ESSA) closed at its highest ever adjusted price, IDR 1,285, on Apr 8, 2022. Its lowest close was IDR 67.80 on Feb 1, 2012.

How much has ESSA returned over the last 10 years?

+446.5% in price terms from the close ten years before Sep 28, 2026, which is +18.5% a year compounded. Over one year the return is -4.3%; over five years +134.9%.

What was the worst drawdown in ESSA history?

-71.8% from the Apr 3, 2019 peak to the Mar 24, 2020 trough on adjusted closes; the previous peak was regained on Jul 23, 2021.

How far back does ESSA historical data go?

The daily series starts on Feb 1, 2012 and runs to Sep 28, 2026: 3,601 trading sessions across 14.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ESSA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ESSA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Feb 1, 2012 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ESSA?

Among complete calendar years, 2021 was the best at +152.4% and 2015 the worst at -44.9%, measured close to close.

IDX · ESSA · stock

PT ESSA Industries Indonesia Tbk. (ESSA) stock price history

Every IDX trading session of PT ESSA Industries Indonesia Tbk. from Feb 1, 2012 to Sep 28, 2026: 3,601 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ESSA data, free key Year by year table

ESSA adjusted close, 2012 to 2026

ESSAPT ESSA Industries Indonesia Tbk.

IDR 570.00-4.3% over one year

IDR 1,285
All time high, 2022: IDR 911.55
52 week high, IDR 485.55 low: 3,601
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

ESSA key facts

PT ESSA Industries Indonesia Tbk. (ESSA) closed at IDR 570.00 on Sep 28, 2026 on IDX.
ESSA's all time high close is IDR 1,285, set on Apr 8, 2022; its all time low close is IDR 67.80 on Feb 1, 2012.
ESSA's 52 week range is IDR 485.55 to IDR 911.55.
ESSA returned -4.3% over the year to Sep 28, 2026 and +134.9% over five years.
Over ten years ESSA returned +446%, +18.5% a year compounded.
ESSA's deepest drawdown was -71.8% from Apr 3, 2019 to Mar 24, 2020.
DataCedar holds 3,601 daily sessions of ESSA history from Feb 1, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ESSA price chart, 2012 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ESSA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-7.3%
3 months	+0.4%
6 months	-17.6%
Year to date	+2.8%
1 year	-4.3%
3 years	-16.2%
5 years	+134.9%
10 years	+446.5%
Since Feb 1, 2012	+740.7%
Compound annual growth, 14.7 years	+15.6%

ESSA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,285 on Apr 8, 2022
All time low close: IDR 67.80 on Feb 1, 2012
52 week high: IDR 911.55 on Apr 29, 2026
52 week low: IDR 485.55 on Jun 8, 2026
Deepest drawdown: -71.8% from Apr 3, 2019 to Mar 24, 2020, recovered Jul 23, 2021
Best single session: +34.5% on Dec 11, 2020
Worst single session: -18.8% on Aug 12, 2015
Volatility, 1 year annualised: 56.3%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2012: 8.4×
Best calendar year: 2021, +152%
Worst calendar year: 2015, -45%

ESSA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 1, 2012; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 554.26	IDR 911.55	IDR 485.55	IDR 570.00	+2.8%	20.7B	178
2025	IDR 734.89	IDR 816.04	IDR 459.87	IDR 554.26	-24.1%	10.1B	236
2024	IDR 474.36	IDR 910.72	IDR 438.56	IDR 730.38	+54.0%	7.7B	237
2023	IDR 780.76	IDR 964.21	IDR 429.61	IDR 474.36	-39.2%	9.2B	239
2022	IDR 458.17	IDR 1,366	IDR 364.84	IDR 780.76	+73.6%	15.6B	246
2021	IDR 178.18	IDR 487.87	IDR 150.18	IDR 449.69	+152.4%	19.6B	247
2020	IDR 227.39	IDR 237.57	IDR 93.33	IDR 178.18	-21.6%	2.3B	242
2019	IDR 273.21	IDR 368.23	IDR 201.93	IDR 227.39	-16.8%	4.5B	257
2018	IDR 163.91	IDR 342.78	IDR 134.10	IDR 273.21	+66.7%	5.9B	261
2017	IDR 120.69	IDR 222.76	IDR 108.03	IDR 163.91	+35.8%	606.8M	254
2016	IDR 130.38	IDR 130.38	IDR 87.17	IDR 120.69	-1.8%	55.7M	246
2015	IDR 223.13	IDR 223.13	IDR 111.75	IDR 122.93	-44.9%	93.9M	245
2014	IDR 163.91	IDR 268.21	IDR 115.48	IDR 223.13	+26.1%	306.1M	244
2013	IDR 230.96	IDR 260.76	IDR 149.00	IDR 176.94	-23.4%	687.8M	244
2012	IDR 67.80	IDR 230.96	IDR 53.64	IDR 230.96	n/a	3.3B	225

ESSA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 570.00	-12.3%
August 2026	IDR 650.00	+1.6%
July 2026	IDR 640.00	+24.3%
June 2026	IDR 515.00	-16.1%
May 2026	IDR 613.81	-23.0%
April 2026	IDR 797.03	+22.5%
March 2026	IDR 650.45	+10.1%
February 2026	IDR 590.90	-1.5%
January 2026	IDR 600.06	+8.3%
December 2025	IDR 554.26	-2.4%
November 2025	IDR 568.00	+0.8%
October 2025	IDR 563.42	-12.1%

About the ESSA data

Daily bars. 3,601 sessions from Feb 1, 2012 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ESSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ERAA PT Erajaya Swasembada Tbk
ERAL PT Sinar Eka Selaras Tbk
ERTX PT Eratex Djaja Tbk
ESIP PT Sinergi Inti Plastindo Tbk
ESTA PT Esta Multi Usaha Tbk
ESTI PT Ever Shine Tex Tbk
EURO PT Estee Gold Feet Tbk
EXCL PT XLSMART Telecom Sejahtera Tbk

Browse IDX

Historical data guides

Common questions

ESSA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market