Price History - EPAC

Kembali ke Company
Ticker: EPAC
Company: PT Megalestari Epack Sentosaraya Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 53.00 55.00 52.00 53.00 83,581,000 0
08-Oct-2026 53.00 55.00 51.00 52.00 195,811,800 0
07-Oct-2026 49.00 56.00 49.00 51.00 256,218,800 0
06-Oct-2026 49.00 50.00 47.00 49.00 42,098,300 0
05-Oct-2026 45.00 49.00 45.00 47.00 38,970,900 0
02-Oct-2026 46.00 49.00 42.00 45.00 132,875,300 0
01-Oct-2026 41.00 54.00 41.00 48.00 455,273,100 0
30-Sep-2026 39.00 44.00 38.00 41.00 85,971,000 0
29-Sep-2026 39.00 41.00 37.00 39.00 146,204,100 0
28-Sep-2026 43.00 43.00 43.00 43.00 6,134,600 0
25-Sep-2026 50.00 50.00 50.00 50.00 8,728,700 0
24-Sep-2026 50.00 50.00 50.00 50.00 85,100 0
23-Sep-2026 50.00 50.00 50.00 50.00 683,500 0
22-Sep-2026 50.00 50.00 50.00 50.00 1,078,000 0
21-Sep-2026 50.00 50.00 50.00 50.00 2,706,000 0
18-Sep-2026 50.00 50.00 50.00 50.00 22,586,300 0
17-Sep-2026 50.00 50.00 50.00 50.00 4,122,400 0
16-Sep-2026 52.00 53.00 50.00 50.00 80,989,000 0
15-Sep-2026 54.00 54.00 50.00 53.00 69,213,900 0
14-Sep-2026 54.00 55.00 52.00 54.00 36,951,500 0
11-Sep-2026 55.00 55.00 53.00 55.00 23,968,500 0
10-Sep-2026 58.00 58.00 55.00 55.00 54,142,400 0
09-Sep-2026 56.00 58.00 55.00 58.00 67,954,300 0
08-Sep-2026 56.00 58.00 55.00 55.00 42,024,600 0
07-Sep-2026 55.00 58.00 54.00 55.00 48,532,400 0
04-Sep-2026 55.00 56.00 54.00 55.00 20,453,700 0
03-Sep-2026 56.00 57.00 55.00 56.00 31,795,400 0
02-Sep-2026 56.00 57.00 55.00 56.00 21,698,300 0
01-Sep-2026 59.00 60.00 56.00 57.00 52,948,500 0
31-Aug-2026 55.00 61.00 53.00 58.00 309,534,300 0
28-Aug-2026 55.00 57.00 53.00 55.00 170,106,900 0
27-Aug-2026 52.00 56.00 51.00 54.00 79,395,800 0
26-Aug-2026 57.00 57.00 51.00 51.00 100,241,000 0
24-Aug-2026 59.00 59.00 57.00 57.00 38,651,700 0
21-Aug-2026 58.00 59.00 57.00 59.00 46,504,500 0
20-Aug-2026 59.00 59.00 57.00 58.00 53,798,700 0
19-Aug-2026 59.00 59.00 58.00 59.00 26,144,000 0
18-Aug-2026 60.00 60.00 58.00 58.00 81,176,600 0
14-Aug-2026 60.00 64.00 59.00 59.00 349,249,200 0
13-Aug-2026 60.00 66.00 59.00 61.00 480,078,900 0
12-Aug-2026 60.00 61.00 59.00 60.00 31,640,500 0
11-Aug-2026 61.00 62.00 59.00 60.00 76,906,300 0
10-Aug-2026 59.00 63.00 58.00 61.00 218,443,600 0
07-Aug-2026 60.00 60.00 58.00 59.00 35,743,200 0
06-Aug-2026 60.00 62.00 59.00 60.00 79,245,000 0
05-Aug-2026 61.00 62.00 59.00 59.00 68,325,400 0
04-Aug-2026 61.00 62.00 60.00 61.00 32,366,000 0
03-Aug-2026 63.00 63.00 60.00 61.00 29,248,200 0
31-Jul-2026 62.00 63.00 61.00 62.00 43,212,400 0
30-Jul-2026 58.00 63.00 58.00 61.00 154,334,500 0
29-Jul-2026 60.00 61.00 58.00 58.00 32,292,800 0
28-Jul-2026 61.00 63.00 59.00 60.00 34,915,500 0
27-Jul-2026 61.00 61.00 59.00 61.00 37,625,200 0
24-Jul-2026 64.00 64.00 58.00 61.00 123,783,600 0
23-Jul-2026 66.00 67.00 63.00 65.00 177,446,800 0
22-Jul-2026 68.00 69.00 66.00 66.00 109,285,800 0
21-Jul-2026 71.00 73.00 67.00 68.00 868,828,600 0
20-Jul-2026 69.00 74.00 68.00 71.00 1,051,303,900 0
17-Jul-2026 69.00 75.00 68.00 68.00 2,129,403,100 0
16-Jul-2026 69.00 70.00 66.00 70.00 83,083,900 0
15-Jul-2026 71.00 71.00 68.00 69.00 69,696,400 0
14-Jul-2026 72.00 77.00 69.00 71.00 467,515,700 0
13-Jul-2026 73.00 75.00 71.00 72.00 184,945,200 0
10-Jul-2026 71.00 74.00 70.00 73.00 141,000,300 0
09-Jul-2026 74.00 78.00 71.00 71.00 469,767,900 0
08-Jul-2026 74.00 78.00 72.00 74.00 414,393,900 0
07-Jul-2026 78.00 80.00 72.00 74.00 871,273,600 0
06-Jul-2026 73.00 81.00 68.00 78.00 1,614,650,900 0
03-Jul-2026 72.00 75.00 68.00 73.00 190,552,200 0
02-Jul-2026 70.00 71.00 65.00 71.00 105,019,900 0
01-Jul-2026 70.00 73.00 67.00 69.00 148,828,700 0
30-Jun-2026 81.00 85.00 69.00 69.00 856,849,100 0
29-Jun-2026 74.00 85.00 70.00 81.00 969,232,800 0
26-Jun-2026 68.00 76.00 68.00 73.00 158,031,900 0
25-Jun-2026 69.00 71.00 63.00 68.00 87,261,200 0
24-Jun-2026 70.00 76.00 64.00 64.00 248,574,100 0
23-Jun-2026 68.00 74.00 66.00 70.00 141,357,400 0
22-Jun-2026 68.00 74.00 65.00 68.00 134,839,000 0
19-Jun-2026 61.00 71.00 59.00 68.00 410,108,900 0
18-Jun-2026 58.00 77.00 57.00 61.00 600,534,600 0
17-Jun-2026 58.00 60.00 56.00 58.00 26,342,800 0
15-Jun-2026 56.00 60.00 55.00 56.00 24,493,100 0
12-Jun-2026 53.00 57.00 51.00 55.00 38,583,000 0
11-Jun-2026 56.00 57.00 51.00 53.00 19,352,400 0
10-Jun-2026 55.00 59.00 53.00 56.00 21,698,000 0
09-Jun-2026 51.00 56.00 50.00 53.00 45,169,600 0
08-Jun-2026 53.00 58.00 50.00 51.00 37,642,300 0
05-Jun-2026 56.00 60.00 53.00 53.00 35,467,800 0
04-Jun-2026 55.00 57.00 50.00 55.00 16,872,700 0
03-Jun-2026 62.00 62.00 53.00 56.00 61,662,400 0
02-Jun-2026 71.00 74.00 61.00 62.00 43,533,400 0
29-May-2026 74.00 82.00 69.00 71.00 47,719,400 0
28-May-2026 76.00 76.00 76.00 76.00 0 0
27-May-2026 76.00 76.00 76.00 76.00 0 0
26-May-2026 80.00 80.00 76.00 76.00 11,030,300 0
25-May-2026 74.00 74.00 73.00 74.00 27,177,800 0
22-May-2026 67.00 68.00 67.00 68.00 8,253,700 0
21-May-2026 72.00 72.00 72.00 72.00 9,074,100 0
20-May-2026 73.00 73.00 71.00 71.00 3,191,300 0
19-May-2026 75.00 75.00 73.00 73.00 5,785,000 0