ESSA Industries Indonesia Tbk. - Price History
Monthly price history for ESSA.JK (ESSA Industries Indonesia Tbk.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | IDR810 | IDR810 |
April 2024 | IDR780 | IDR780 |
March 2024 | IDR669.89 | IDR675 |
February 2024 | IDR511.10 | IDR515 |
January 2024 | IDR488.27 | IDR492 |
December 2023 | IDR525.98 | IDR530 |
November 2023 | IDR550.80 | IDR555 |
October 2023 | IDR595.46 | IDR600 |
September 2023 | IDR788.98 | IDR795 |
August 2023 | IDR600.42 | IDR605 |
July 2023 | IDR585.53 | IDR590 |
June 2023 | IDR575.61 | IDR580 |
May 2023 | IDR484.30 | IDR488 |
April 2023 | IDR694.70 | IDR700 |
March 2023 | IDR937.84 | IDR945 |
February 2023 | IDR1,012.38 | IDR1,070 |
January 2023 | IDR936.68 | IDR990 |
December 2022 | IDR865.72 | IDR915 |
November 2022 | IDR1,007.64 | IDR1,065 |
October 2022 | IDR1,007.64 | IDR1,065 |
September 2022 | IDR941.42 | IDR995 |
August 2022 | IDR1,054.95 | IDR1,115 |
July 2022 | IDR979.26 | IDR1,035 |
June 2022 | IDR790.03 | IDR835 |
May 2022 | IDR1,105.44 | IDR1,175 |
April 2022 | IDR1,166.59 | IDR1,240 |
March 2022 | IDR1,143.07 | IDR1,215 |
February 2022 | IDR630.34 | IDR670 |
January 2022 | IDR559.78 | IDR595 |
December 2021 | IDR498.62 | IDR530 |
November 2021 | IDR329.28 | IDR350 |
October 2021 | IDR314.23 | IDR334 |
September 2021 | IDR286 | IDR304 |
August 2021 | IDR308.58 | IDR328 |
July 2021 | IDR415.83 | IDR442 |
June 2021 | IDR342.45 | IDR364 |
May 2021 | IDR333.04 | IDR354 |
April 2021 | IDR361.27 | IDR384 |
March 2021 | IDR329.28 | IDR350 |
February 2021 | IDR199.45 | IDR212 |
January 2021 | IDR179.69 | IDR191 |
December 2020 | IDR197.57 | IDR210 |
November 2020 | IDR156.17 | IDR166 |
October 2020 | IDR130.77 | IDR139 |
September 2020 | IDR128.89 | IDR137 |
August 2020 | IDR147.71 | IDR157 |
July 2020 | IDR145.82 | IDR155 |
June 2020 | IDR144.88 | IDR154 |
May 2020 | IDR139.24 | IDR148 |
April 2020 | IDR141.12 | IDR150 |
March 2020 | IDR127.01 | IDR135 |
February 2020 | IDR155.23 | IDR165 |
January 2020 | IDR220.15 | IDR234 |
December 2019 | IDR252.13 | IDR268 |
November 2019 | IDR250.25 | IDR266 |
October 2019 | IDR287.88 | IDR306 |
September 2019 | IDR238.96 | IDR254 |
August 2019 | IDR237.08 | IDR252 |
July 2019 | IDR274.71 | IDR292 |
June 2019 | IDR287.88 | IDR306 |
May 2019 | IDR286 | IDR304 |
April 2019 | IDR340.57 | IDR362 |
March 2019 | IDR378.20 | IDR402 |
February 2019 | IDR346.21 | IDR368 |
January 2019 | IDR381.96 | IDR406 |
December 2018 | IDR302.94 | IDR322 |
November 2018 | IDR220.15 | IDR234 |
October 2018 | IDR282.24 | IDR300 |
September 2018 | IDR254.02 | IDR270 |
August 2018 | IDR206.98 | IDR220 |
July 2018 | IDR237.08 | IDR252 |
June 2018 | IDR250.25 | IDR266 |
May 2018 | IDR242.73 | IDR258 |
April 2018 | IDR282.24 | IDR300 |
March 2018 | IDR291.65 | IDR310 |
February 2018 | IDR349.98 | IDR372 |
January 2018 | IDR276.60 | IDR294 |
December 2017 | IDR181.74 | IDR193.18 |
November 2017 | IDR157.78 | IDR167.71 |
October 2017 | IDR147.87 | IDR157.18 |
September 2017 | IDR148.70 | IDR1,580.55 |
August 2017 | IDR194.13 | IDR2,063.50 |
July 2017 | IDR214.79 | IDR2,283.02 |
June 2017 | IDR206.52 | IDR2,195.21 |
May 2017 | IDR223.05 | IDR2,370.83 |
April 2017 | IDR227.18 | IDR2,414.73 |
March 2017 | IDR165.22 | IDR1,756.17 |
February 2017 | IDR156.96 | IDR1,668.36 |
January 2017 | IDR123.92 | IDR1,317.13 |
December 2016 | IDR133.83 | IDR1,422.50 |
November 2016 | IDR109.46 | IDR1,163.46 |
October 2016 | IDR109.46 | IDR1,163.46 |
September 2016 | IDR110.70 | IDR1,176.63 |
August 2016 | IDR99.54 | IDR1,058.09 |
July 2016 | IDR123.92 | IDR1,317.13 |
June 2016 | IDR125.57 | IDR1,334.69 |
May 2016 | IDR131.76 | IDR1,400.54 |
April 2016 | IDR123.92 | IDR1,317.13 |
March 2016 | IDR127.22 | IDR1,352.25 |
February 2016 | IDR128.05 | IDR1,361.03 |
January 2016 | IDR123.92 | IDR1,317.13 |
December 2015 | IDR136.31 | IDR1,448.84 |
November 2015 | IDR159.44 | IDR1,694.70 |
October 2015 | IDR162.33 | IDR1,725.44 |
September 2015 | IDR132.18 | IDR1,404.94 |
August 2015 | IDR150.35 | IDR1,598.11 |
July 2015 | IDR194.13 | IDR2,063.50 |
June 2015 | IDR198.26 | IDR2,107.40 |
May 2015 | IDR165.22 | IDR1,756.17 |
April 2015 | IDR180.09 | IDR1,914.22 |
March 2015 | IDR181.74 | IDR1,931.78 |
February 2015 | IDR214.79 | IDR2,283.02 |
January 2015 | IDR220.98 | IDR2,348.88 |
December 2014 | IDR247.42 | IDR2,629.86 |
November 2014 | IDR247.83 | IDR2,634.25 |
October 2014 | IDR263.94 | IDR2,805.48 |
September 2014 | IDR275.09 | IDR2,924.02 |
August 2014 | IDR267.24 | IDR2,840.60 |
July 2014 | IDR182.57 | IDR1,940.57 |
June 2014 | IDR171.42 | IDR1,822.02 |
May 2014 | IDR181.74 | IDR1,931.78 |
April 2014 | IDR141.26 | IDR1,501.52 |
March 2014 | IDR142.50 | IDR1,514.70 |
February 2014 | IDR139.61 | IDR1,483.96 |
January 2014 | IDR142.09 | IDR1,510.30 |
December 2013 | IDR196.20 | IDR2,085.45 |
November 2013 | IDR173.48 | IDR1,843.98 |
October 2013 | IDR202.40 | IDR2,151.31 |
September 2013 | IDR235.44 | IDR2,502.54 |
August 2013 | IDR198.26 | IDR2,107.40 |
July 2013 | IDR223.05 | IDR2,370.83 |
June 2013 | IDR227.18 | IDR2,414.73 |
May 2013 | IDR231.31 | IDR2,458.64 |
April 2013 | IDR227.18 | IDR2,414.73 |
March 2013 | IDR237.50 | IDR2,524.49 |
February 2013 | IDR241.64 | IDR2,568.40 |
January 2013 | IDR247.83 | IDR2,634.25 |
December 2012 | IDR256.09 | IDR2,722.06 |
November 2012 | IDR247.83 | IDR2,634.25 |
October 2012 | IDR241.64 | IDR2,568.40 |
September 2012 | IDR212.72 | IDR2,261.07 |
August 2012 | IDR200.33 | IDR2,129.35 |
July 2012 | IDR212.72 | IDR2,261.07 |
June 2012 | IDR198.26 | IDR2,107.40 |
May 2012 | IDR147.05 | IDR1,562.99 |
April 2012 | IDR173.48 | IDR1,843.98 |
March 2012 | IDR179.68 | IDR1,909.83 |
February 2012 | IDR130.52 | IDR1,387.37 |
ESSA.JK
Price: IDR810
Forward Dividend Yield: 0.62%
Payout Ratio: 15.43%
Dividend Per Share: 5.00 IDR
Earnings Per Share: 32.99 IDR
P/E Ratio: 23.64
Exchange: JKT
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 13.4 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 3