Price History - EPAC

Kembali ke Company
Ticker: EPAC
Company: PT Megalestari Epack Sentosaraya Tbk.
Date Open High Low Close Volume Value
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
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