ESSA Industries Indonesia Tbk. - Price History

Monthly price history for ESSA.JK (ESSA Industries Indonesia Tbk.)

DateAdjusted priceReal 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

52 week price:
480.00
830.00

5-year range yield:
0.58%
4.79%

Forward Dividend Yield: 0.62%

Payout Ratio: 15.43%

Payout Ratio Range:
15.43%
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

Links: