Price History - EPAC

Kembali ke Company
Ticker: EPAC
Company: PT Megalestari Epack Sentosaraya Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 53.00 55.00 52.00 52.00 28,160,000 0
28-Dec-2021 56.00 59.00 53.00 53.00 80,712,600 0
27-Dec-2021 59.00 60.00 55.00 56.00 39,046,200 0
24-Dec-2021 54.00 59.00 53.00 57.00 54,665,900 0
23-Dec-2021 55.00 56.00 53.00 54.00 20,945,300 0
22-Dec-2021 58.00 58.00 54.00 54.00 50,935,800 0
21-Dec-2021 59.00 61.00 55.00 56.00 120,569,100 0
20-Dec-2021 54.00 66.00 53.00 58.00 402,881,900 0
17-Dec-2021 52.00 57.00 51.00 53.00 43,291,100 0
16-Dec-2021 51.00 53.00 51.00 52.00 18,543,900 0
15-Dec-2021 55.00 56.00 51.00 51.00 35,479,500 0
14-Dec-2021 53.00 57.00 52.00 54.00 86,381,900 0
13-Dec-2021 54.00 58.00 52.00 53.00 68,175,500 0
10-Dec-2021 50.00 64.00 50.00 53.00 346,992,000 0
09-Dec-2021 50.00 51.00 50.00 50.00 902,800 0
08-Dec-2021 50.00 51.00 50.00 50.00 1,259,100 0
07-Dec-2021 51.00 51.00 50.00 50.00 2,841,800 0
06-Dec-2021 50.00 51.00 50.00 51.00 1,491,300 0
03-Dec-2021 50.00 50.00 50.00 50.00 766,700 0
02-Dec-2021 50.00 50.00 50.00 50.00 2,237,600 0
01-Dec-2021 51.00 51.00 50.00 50.00 5,234,600 0
30-Nov-2021 51.00 51.00 50.00 50.00 4,159,000 0
29-Nov-2021 50.00 51.00 50.00 50.00 3,609,900 0
26-Nov-2021 51.00 51.00 50.00 50.00 2,744,500 0
25-Nov-2021 51.00 51.00 50.00 51.00 3,712,800 0
24-Nov-2021 50.00 51.00 50.00 51.00 5,422,100 0
23-Nov-2021 51.00 52.00 50.00 50.00 7,161,700 0
22-Nov-2021 52.00 52.00 51.00 51.00 5,968,300 0
19-Nov-2021 51.00 52.00 50.00 52.00 2,333,500 0
18-Nov-2021 51.00 52.00 50.00 51.00 2,341,700 0
17-Nov-2021 51.00 52.00 50.00 51.00 2,950,100 0
16-Nov-2021 51.00 52.00 50.00 51.00 1,380,900 0
15-Nov-2021 51.00 52.00 50.00 51.00 2,933,500 0
12-Nov-2021 50.00 52.00 50.00 52.00 2,947,300 0
11-Nov-2021 51.00 52.00 51.00 51.00 1,890,100 0
10-Nov-2021 51.00 53.00 51.00 51.00 9,482,300 0
09-Nov-2021 52.00 54.00 50.00 51.00 28,308,400 0
08-Nov-2021 52.00 52.00 50.00 51.00 6,802,900 0
05-Nov-2021 51.00 52.00 50.00 51.00 1,622,700 0
04-Nov-2021 51.00 52.00 50.00 51.00 4,865,100 0
03-Nov-2021 52.00 52.00 50.00 51.00 4,752,800 0
02-Nov-2021 52.00 52.00 50.00 52.00 4,983,900 0
01-Nov-2021 53.00 53.00 51.00 52.00 7,866,500 0
29-Oct-2021 52.00 54.00 51.00 53.00 7,544,900 0
28-Oct-2021 52.00 58.00 51.00 52.00 41,021,500 0
27-Oct-2021 51.00 52.00 50.00 51.00 2,085,800 0
26-Oct-2021 51.00 52.00 50.00 51.00 973,200 0
25-Oct-2021 52.00 52.00 50.00 51.00 1,805,600 0
22-Oct-2021 51.00 53.00 50.00 52.00 6,230,200 0
21-Oct-2021 52.00 52.00 50.00 51.00 5,542,200 0
19-Oct-2021 52.00 53.00 51.00 52.00 3,077,700 0
18-Oct-2021 51.00 52.00 50.00 52.00 2,714,000 0
15-Oct-2021 51.00 52.00 50.00 51.00 3,329,000 0
14-Oct-2021 51.00 51.00 50.00 51.00 6,091,400 0
13-Oct-2021 51.00 52.00 50.00 51.00 6,174,200 0
12-Oct-2021 52.00 53.00 50.00 51.00 5,809,500 0
11-Oct-2021 51.00 54.00 51.00 52.00 3,871,900 0
08-Oct-2021 50.00 57.00 50.00 53.00 33,921,700 0
07-Oct-2021 51.00 51.00 50.00 50.00 2,255,600 0
06-Oct-2021 50.00 51.00 50.00 51.00 11,297,700 0
05-Oct-2021 51.00 53.00 50.00 50.00 14,532,800 0
04-Oct-2021 54.00 55.00 51.00 51.00 6,391,400 0
01-Oct-2021 54.00 55.00 52.00 53.00 4,341,100 0
30-Sep-2021 54.00 55.00 51.00 54.00 6,953,500 0
29-Sep-2021 57.00 57.00 54.00 54.00 16,795,800 0
28-Sep-2021 57.00 59.00 55.00 57.00 10,735,800 0
27-Sep-2021 57.00 59.00 55.00 57.00 8,999,600 0
24-Sep-2021 55.00 61.00 54.00 57.00 26,120,600 0
23-Sep-2021 60.00 61.00 55.00 55.00 22,125,300 0
22-Sep-2021 55.00 63.00 55.00 59.00 54,267,700 0
21-Sep-2021 54.00 60.00 53.00 55.00 31,903,400 0
20-Sep-2021 56.00 61.00 55.00 55.00 32,116,000 0
17-Sep-2021 59.00 68.00 59.00 59.00 106,480,400 0
16-Sep-2021 70.00 75.00 63.00 63.00 113,465,000 0
15-Sep-2021 50.00 67.00 50.00 67.00 229,912,600 0
14-Sep-2021 51.00 52.00 50.00 50.00 5,509,500 0
13-Sep-2021 50.00 51.00 50.00 51.00 966,900 0
10-Sep-2021 50.00 51.00 50.00 50.00 678,300 0
09-Sep-2021 50.00 51.00 50.00 51.00 826,100 0
08-Sep-2021 50.00 51.00 50.00 51.00 490,800 0
07-Sep-2021 50.00 51.00 50.00 50.00 1,223,500 0
06-Sep-2021 50.00 51.00 50.00 50.00 1,128,400 0
03-Sep-2021 50.00 50.00 50.00 50.00 304,400 0
02-Sep-2021 51.00 51.00 50.00 50.00 825,900 0
01-Sep-2021 51.00 51.00 50.00 51.00 917,600 0
31-Aug-2021 52.00 52.00 50.00 50.00 1,818,500 0
30-Aug-2021 50.00 52.00 50.00 51.00 6,965,500 0
27-Aug-2021 50.00 50.00 50.00 50.00 972,800 0
26-Aug-2021 50.00 50.00 50.00 50.00 3,900 0
25-Aug-2021 50.00 50.00 50.00 50.00 259,500 0
24-Aug-2021 50.00 50.00 50.00 50.00 55,000 0
23-Aug-2021 50.00 50.00 50.00 50.00 18,200 0
20-Aug-2021 50.00 50.00 50.00 50.00 19,300 0
19-Aug-2021 50.00 50.00 50.00 50.00 367,600 0
18-Aug-2021 50.00 50.00 50.00 50.00 52,300 0
16-Aug-2021 50.00 50.00 50.00 50.00 60,500 0
13-Aug-2021 50.00 50.00 50.00 50.00 13,600 0
12-Aug-2021 50.00 50.00 50.00 50.00 600,100 0
10-Aug-2021 50.00 50.00 50.00 50.00 62,900 0
09-Aug-2021 50.00 50.00 50.00 50.00 350,000 0