Price History - EPAC

Kembali ke Company
Ticker: EPAC
Company: PT Megalestari Epack Sentosaraya Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 50.00 50.00 50.00 50.00 65,300 0
08-Mar-2022 50.00 50.00 50.00 50.00 319,800 0
07-Mar-2022 50.00 50.00 50.00 50.00 215,600 0
04-Mar-2022 50.00 50.00 50.00 50.00 821,400 0
02-Mar-2022 50.00 50.00 50.00 50.00 112,100 0
01-Mar-2022 50.00 50.00 50.00 50.00 285,600 0
25-Feb-2022 50.00 50.00 50.00 50.00 552,900 0
24-Feb-2022 50.00 50.00 50.00 50.00 759,000 0
23-Feb-2022 50.00 50.00 50.00 50.00 2,254,700 0
22-Feb-2022 50.00 51.00 50.00 50.00 7,371,800 0
21-Feb-2022 50.00 51.00 50.00 50.00 15,252,100 0
18-Feb-2022 51.00 51.00 50.00 50.00 2,752,700 0
17-Feb-2022 50.00 53.00 50.00 50.00 101,056,600 0
16-Feb-2022 50.00 51.00 50.00 50.00 6,929,200 0
15-Feb-2022 50.00 51.00 50.00 50.00 9,778,100 0
14-Feb-2022 51.00 51.00 50.00 50.00 21,326,600 0
11-Feb-2022 50.00 51.00 50.00 51.00 9,096,600 0
10-Feb-2022 50.00 51.00 50.00 50.00 18,673,000 0
09-Feb-2022 50.00 51.00 50.00 50.00 18,572,700 0
08-Feb-2022 50.00 50.00 50.00 50.00 2,912,400 0
07-Feb-2022 50.00 50.00 50.00 50.00 6,766,800 0
04-Feb-2022 50.00 51.00 50.00 50.00 11,888,800 0
03-Feb-2022 50.00 50.00 50.00 50.00 5,677,900 0
02-Feb-2022 50.00 51.00 50.00 50.00 9,672,000 0
31-Jan-2022 51.00 51.00 50.00 50.00 8,991,400 0
28-Jan-2022 50.00 51.00 50.00 50.00 15,878,100 0
27-Jan-2022 50.00 51.00 50.00 50.00 9,791,400 0
26-Jan-2022 51.00 51.00 50.00 50.00 30,514,800 0
25-Jan-2022 50.00 51.00 50.00 50.00 64,823,600 0
24-Jan-2022 51.00 52.00 50.00 51.00 62,835,500 0
21-Jan-2022 51.00 52.00 50.00 51.00 55,444,600 0
20-Jan-2022 50.00 54.00 50.00 51.00 68,732,000 0
19-Jan-2022 52.00 52.00 50.00 50.00 35,061,700 0
18-Jan-2022 52.00 53.00 51.00 52.00 23,986,400 0
17-Jan-2022 52.00 54.00 51.00 52.00 37,431,000 0
14-Jan-2022 53.00 55.00 52.00 52.00 48,189,600 0
13-Jan-2022 52.00 55.00 51.00 53.00 75,998,100 0
12-Jan-2022 55.00 55.00 52.00 52.00 127,302,000 0
11-Jan-2022 58.00 58.00 54.00 54.00 139,567,800 0
10-Jan-2022 57.00 64.00 55.00 57.00 866,342,500 0
07-Jan-2022 59.00 63.00 59.00 59.00 122,672,500 0
06-Jan-2022 76.00 81.00 63.00 63.00 656,527,800 0
05-Jan-2022 51.00 67.00 50.00 67.00 1,089,211,500 0
04-Jan-2022 51.00 52.00 50.00 50.00 9,347,200 0
03-Jan-2022 51.00 52.00 50.00 51.00 15,855,900 0
30-Dec-2021 52.00 54.00 50.00 51.00 36,971,400 0