Price History - EPAC

Kembali ke Company
Ticker: EPAC
Company: PT Megalestari Epack Sentosaraya Tbk.
Date Open High Low Close Volume Value
10-Aug-2022 50.00 50.00 50.00 50.00 305,800 0
09-Aug-2022 50.00 50.00 50.00 50.00 31,100 0
08-Aug-2022 50.00 50.00 50.00 50.00 700 0
05-Aug-2022 50.00 50.00 50.00 50.00 25,400 0
04-Aug-2022 50.00 50.00 50.00 50.00 1,600 0
03-Aug-2022 50.00 50.00 50.00 50.00 6,800 0
02-Aug-2022 50.00 50.00 50.00 50.00 29,800 0
01-Aug-2022 50.00 50.00 50.00 50.00 700 0
29-Jul-2022 50.00 50.00 50.00 50.00 207,100 0
28-Jul-2022 50.00 50.00 50.00 50.00 344,900 0
27-Jul-2022 50.00 50.00 50.00 50.00 754,200 0
26-Jul-2022 50.00 50.00 50.00 50.00 734,400 0
25-Jul-2022 50.00 50.00 50.00 50.00 514,100 0
22-Jul-2022 50.00 50.00 50.00 50.00 400,800 0
21-Jul-2022 50.00 50.00 50.00 50.00 11,300 0
20-Jul-2022 50.00 50.00 50.00 50.00 21,600 0
19-Jul-2022 50.00 50.00 50.00 50.00 11,400 0
18-Jul-2022 50.00 50.00 50.00 50.00 800 0
15-Jul-2022 50.00 50.00 50.00 50.00 10,500 0
14-Jul-2022 50.00 50.00 50.00 50.00 920,500 0
13-Jul-2022 50.00 50.00 50.00 50.00 1,200 0
12-Jul-2022 50.00 50.00 50.00 50.00 1,100 0
11-Jul-2022 50.00 50.00 50.00 50.00 400 0
08-Jul-2022 50.00 50.00 50.00 50.00 5,400 0
07-Jul-2022 50.00 50.00 50.00 50.00 300 0
06-Jul-2022 50.00 50.00 50.00 50.00 11,100 0
05-Jul-2022 50.00 50.00 50.00 50.00 700 0
04-Jul-2022 50.00 50.00 50.00 50.00 1,400 0
01-Jul-2022 50.00 50.00 50.00 50.00 8,900 0
30-Jun-2022 50.00 50.00 50.00 50.00 10,400 0
29-Jun-2022 50.00 50.00 50.00 50.00 10,600 0
28-Jun-2022 50.00 50.00 50.00 50.00 30,800 0
27-Jun-2022 50.00 50.00 50.00 50.00 6,100 0
24-Jun-2022 50.00 50.00 50.00 50.00 11,200 0
23-Jun-2022 50.00 50.00 50.00 50.00 19,700 0
22-Jun-2022 50.00 50.00 50.00 50.00 1,800 0
21-Jun-2022 50.00 50.00 50.00 50.00 23,700 0
20-Jun-2022 50.00 50.00 50.00 50.00 67,800 0
17-Jun-2022 50.00 50.00 50.00 50.00 11,700 0
16-Jun-2022 50.00 50.00 50.00 50.00 13,700 0
15-Jun-2022 50.00 50.00 50.00 50.00 159,600 0
14-Jun-2022 50.00 50.00 50.00 50.00 1,600 0
13-Jun-2022 50.00 50.00 50.00 50.00 2,600 0
10-Jun-2022 50.00 50.00 50.00 50.00 13,400 0
09-Jun-2022 50.00 50.00 50.00 50.00 20,900 0
08-Jun-2022 50.00 50.00 50.00 50.00 26,100 0
07-Jun-2022 50.00 50.00 50.00 50.00 268,800 0
06-Jun-2022 50.00 50.00 50.00 50.00 150,500 0
03-Jun-2022 50.00 50.00 50.00 50.00 7,900 0
02-Jun-2022 50.00 50.00 50.00 50.00 8,800 0
31-May-2022 50.00 50.00 50.00 50.00 42,600 0
30-May-2022 50.00 50.00 50.00 50.00 16,600 0
27-May-2022 50.00 50.00 50.00 50.00 226,200 0
25-May-2022 50.00 50.00 50.00 50.00 32,900 0
24-May-2022 50.00 50.00 50.00 50.00 45,600 0
23-May-2022 50.00 50.00 50.00 50.00 3,700 0
20-May-2022 50.00 50.00 50.00 50.00 18,000 0
19-May-2022 50.00 50.00 50.00 50.00 4,400 0
18-May-2022 50.00 50.00 50.00 50.00 9,000 0
17-May-2022 50.00 50.00 50.00 50.00 24,800 0
13-May-2022 50.00 50.00 50.00 50.00 33,400 0
12-May-2022 50.00 50.00 50.00 50.00 103,600 0
11-May-2022 50.00 50.00 50.00 50.00 73,700 0
10-May-2022 50.00 50.00 50.00 50.00 19,500 0
09-May-2022 50.00 50.00 50.00 50.00 64,600 0
28-Apr-2022 50.00 50.00 50.00 50.00 31,800 0
27-Apr-2022 50.00 50.00 50.00 50.00 15,900 0
26-Apr-2022 50.00 50.00 50.00 50.00 69,700 0
25-Apr-2022 50.00 50.00 50.00 50.00 28,900 0
22-Apr-2022 50.00 50.00 50.00 50.00 167,100 0
21-Apr-2022 50.00 50.00 50.00 50.00 227,100 0
20-Apr-2022 50.00 50.00 50.00 50.00 236,400 0
19-Apr-2022 50.00 50.00 50.00 50.00 245,900 0
18-Apr-2022 50.00 50.00 50.00 50.00 233,800 0
14-Apr-2022 50.00 50.00 50.00 50.00 756,700 0
13-Apr-2022 50.00 50.00 50.00 50.00 270,000 0
12-Apr-2022 50.00 50.00 50.00 50.00 764,200 0
11-Apr-2022 50.00 51.00 50.00 50.00 7,282,700 0
08-Apr-2022 50.00 51.00 50.00 50.00 37,479,800 0
07-Apr-2022 50.00 51.00 50.00 50.00 25,334,000 0
06-Apr-2022 50.00 50.00 50.00 50.00 859,800 0
05-Apr-2022 50.00 50.00 50.00 50.00 540,000 0
04-Apr-2022 50.00 50.00 50.00 50.00 381,000 0
01-Apr-2022 50.00 50.00 50.00 50.00 112,800 0
31-Mar-2022 50.00 50.00 50.00 50.00 453,200 0
30-Mar-2022 50.00 50.00 50.00 50.00 159,700 0
29-Mar-2022 50.00 50.00 50.00 50.00 267,400 0
28-Mar-2022 50.00 50.00 50.00 50.00 618,200 0
25-Mar-2022 50.00 50.00 50.00 50.00 3,278,600 0
24-Mar-2022 50.00 52.00 50.00 50.00 44,585,200 0
23-Mar-2022 50.00 50.00 50.00 50.00 715,500 0
22-Mar-2022 50.00 50.00 50.00 50.00 322,900 0
21-Mar-2022 50.00 50.00 50.00 50.00 11,100 0
18-Mar-2022 50.00 50.00 50.00 50.00 14,300 0
17-Mar-2022 50.00 50.00 50.00 50.00 36,400 0
16-Mar-2022 50.00 50.00 50.00 50.00 17,000 0
15-Mar-2022 50.00 50.00 50.00 50.00 235,600 0
14-Mar-2022 50.00 50.00 50.00 50.00 261,100 0
11-Mar-2022 50.00 50.00 50.00 50.00 35,900 0
10-Mar-2022 50.00 50.00 50.00 50.00 29,200 0